5 DAY PERFORMANCE
-4.01%
1 MONTH PERFORMANCE
-14.73%
3 MONTH PERFORMANCE
+42.49%
6 MONTH PERFORMANCE
+29.72%
YEAR-TO-DATE PERFORMANCE
+33.17%
1 YEAR PERFORMANCE
+36.48%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.33 | $5.50 (3.19%) | $5.58 | $5.23 | 5.74 M | $1.83 B |
| 12/23/2024 | $5.71 | $5.21 (-8.76%) | $5.72 | $5.19 | 10.16 M | $1.73 B |
| 12/20/2024 | $5.56 | $5.73 (3.06%) | $5.94 | $5.48 | 14.88 M | $1.91 B |
| 12/19/2024 | $6.54 | $5.74 (-12.23%) | $6.63 | $5.70 | 10.62 M | $1.91 B |
| 12/18/2024 | $7.19 | $6.29 (-12.52%) | $7.31 | $6.11 | 13.26 M | $2.09 B |
| 12/17/2024 | $7.46 | $7.23 (-3.08%) | $7.56 | $7.08 | 12.54 M | $2.41 B |
| 12/16/2024 | $6.21 | $7.39 (19%) | $7.67 | $6.14 | 23.03 M | $2.46 B |
| 12/13/2024 | $6.41 | $6.13 (-4.37%) | $6.50 | $6.06 | 8.38 M | $2.04 B |
| 12/12/2024 | $6.47 | $6.49 (0.31%) | $6.90 | $6.29 | 10.93 M | $2.16 B |
| 12/11/2024 | $6.30 | $6.46 (2.54%) | $6.53 | $6.18 | 8.09 M | $2.15 B |
| 12/10/2024 | $6.52 | $6.13 (-5.98%) | $6.58 | $6.12 | 6.94 M | $2.04 B |
| 12/09/2024 | $7.05 | $6.38 (-9.5%) | $7.10 | $6.35 | 9.98 M | $2.12 B |
| 12/06/2024 | $7.00 | $7.11 (1.57%) | $7.49 | $6.98 | 15.27 M | $2.37 B |
| 12/05/2024 | $7.22 | $6.89 (-4.57%) | $7.54 | $6.86 | 13.27 M | $2.29 B |
| 12/04/2024 | $6.34 | $6.85 (8.04%) | $6.92 | $6.22 | 9.35 M | $2.28 B |
| 12/03/2024 | $6.05 | $6.19 (2.31%) | $6.45 | $5.96 | 7.32 M | $2.06 B |
| 12/02/2024 | $6.67 | $6.30 (-5.55%) | $6.75 | $6.14 | 9.48 M | $2.10 B |
| 11/29/2024 | $6.56 | $6.70 (2.13%) | $7.29 | $6.56 | 9.48 M | $2.23 B |
| 11/27/2024 | $5.70 | $6.45 (13.16%) | $6.45 | $5.68 | 9.45 M | $2.15 B |
| 11/26/2024 | $6.17 | $5.63 (-8.75%) | $6.23 | $5.61 | 9.38 M | $1.87 B |
| 11/25/2024 | $6.91 | $6.45 (-6.66%) | $6.92 | $6.21 | 8.85 M | $2.15 B |
| 11/22/2024 | $6.03 | $6.78 (12.44%) | $6.99 | $5.85 | 9.45 M | $2.26 B |
| 11/21/2024 | $6.88 | $6.19 (-10.03%) | $7.05 | $6.03 | 10.17 M | $2.06 B |
| 11/20/2024 | $6.86 | $6.51 (-5.1%) | $7.00 | $6.32 | 10.56 M | $2.17 B |
| 11/19/2024 | $6.46 | $6.68 (3.41%) | $6.74 | $6.33 | 5.14 M | $2.22 B |
| 11/18/2024 | $6.52 | $6.53 (0.15%) | $7.05 | $6.44 | 5.78 M | $2.17 B |
| 11/15/2024 | $6.59 | $6.63 (0.61%) | $6.67 | $6.27 | 5.92 M | $2.21 B |
| 11/14/2024 | $6.73 | $6.42 (-4.61%) | $7.03 | $6.33 | 8.56 M | $2.14 B |
| 11/13/2024 | $7.40 | $6.62 (-10.54%) | $7.75 | $6.62 | 11.55 M | $2.20 B |
| 11/12/2024 | $6.84 | $7.35 (7.46%) | $7.57 | $6.78 | 11.11 M | $2.45 B |
| 11/11/2024 | $7.48 | $7.43 (-0.67%) | $7.77 | $7.07 | 22.54 M | $2.47 B |
| 11/08/2024 | $6.92 | $7.16 (3.47%) | $7.20 | $6.50 | 13.83 M | $2.38 B |
| 11/07/2024 | $6.67 | $6.95 (4.2%) | $7.10 | $6.42 | 19.74 M | $2.31 B |
| 11/06/2024 | $6.10 | $6.97 (14.26%) | $7.00 | $5.97 | 28.36 M | $2.32 B |
| 11/05/2024 | $5.19 | $5.32 (2.5%) | $5.65 | $5.16 | 10.63 M | $1.77 B |
| 11/04/2024 | $5.11 | $5.04 (-1.37%) | $5.34 | $4.99 | 11.38 M | $1.68 B |
| 11/01/2024 | $5.09 | $5.25 (3.14%) | $5.32 | $4.87 | 12.92 M | $1.75 B |
| 10/31/2024 | $5.01 | $4.93 (-1.6%) | $5.07 | $4.77 | 10.69 M | $1.64 B |
| 10/30/2024 | $5.07 | $5.28 (4.14%) | $5.43 | $5.00 | 8.20 M | $1.76 B |
| 10/29/2024 | $5.81 | $5.39 (-7.23%) | $5.85 | $5.33 | 11.56 M | $1.79 B |
| 10/28/2024 | $5.64 | $5.66 (0.35%) | $5.81 | $5.55 | 10.07 M | $1.88 B |
| 10/25/2024 | $5.59 | $5.46 (-2.33%) | $5.60 | $5.35 | 9.57 M | $1.82 B |
| 10/24/2024 | $5.27 | $5.59 (6.07%) | $5.59 | $5.25 | 10.14 M | $1.86 B |
| 10/23/2024 | $5.28 | $5.15 (-2.46%) | $5.41 | $4.95 | 10.67 M | $1.71 B |
| 10/22/2024 | $5.34 | $5.50 (3%) | $5.52 | $5.13 | 9.96 M | $1.83 B |
| 10/21/2024 | $4.85 | $5.38 (10.93%) | $5.39 | $4.62 | 14.12 M | $1.79 B |
| 10/18/2024 | $4.91 | $4.97 (1.22%) | $5.03 | $4.80 | 10.54 M | $1.65 B |
| 10/17/2024 | $4.94 | $4.82 (-2.43%) | $4.99 | $4.72 | 8.60 M | $1.60 B |
| 10/16/2024 | $4.50 | $5.01 (11.33%) | $5.04 | $4.38 | 15.10 M | $1.67 B |
| 10/15/2024 | $4.45 | $4.38 (-1.57%) | $4.60 | $4.16 | 11.94 M | $1.46 B |
| 10/14/2024 | $4.29 | $4.32 (0.7%) | $4.54 | $4.20 | 9.56 M | $1.44 B |
| 10/11/2024 | $3.71 | $4.19 (12.94%) | $4.20 | $3.71 | 7.40 M | $1.39 B |
| 10/10/2024 | $3.72 | $3.67 (-1.34%) | $3.75 | $3.58 | 5.47 M | $1.22 B |
| 10/09/2024 | $3.96 | $3.77 (-4.8%) | $3.99 | $3.74 | 5.98 M | $1.25 B |
| 10/08/2024 | $3.99 | $3.96 (-0.75%) | $4.05 | $3.88 | 5.04 M | $1.32 B |
| 10/07/2024 | $4.08 | $4.02 (-1.47%) | $4.15 | $3.91 | 7.27 M | $1.34 B |
| 10/04/2024 | $3.94 | $4.10 (4.06%) | $4.21 | $3.91 | 11.92 M | $1.36 B |
| 10/03/2024 | $3.72 | $3.82 (2.69%) | $3.86 | $3.66 | 5.16 M | $1.27 B |
| 10/02/2024 | $3.52 | $3.85 (9.38%) | $3.89 | $3.51 | 7.84 M | $1.28 B |
| 10/01/2024 | $3.85 | $3.58 (-7.01%) | $3.88 | $3.48 | 11.22 M | $1.19 B |
| 09/30/2024 | $3.73 | $3.87 (3.75%) | $4.11 | $3.66 | 8.49 M | $1.29 B |
| 09/27/2024 | $4.18 | $4.11 (-1.67%) | $4.27 | $3.93 | 10.10 M | $1.37 B |
| 09/26/2024 | $4.01 | $4.14 (3.24%) | $4.23 | $3.81 | 14.65 M | $1.38 B |
| 09/25/2024 | $3.65 | $3.86 (5.75%) | $4.18 | $3.63 | 22.69 M | $1.28 B |