5 DAY PERFORMANCE
+5.45%
1 MONTH PERFORMANCE
+57.14%
3 MONTH PERFORMANCE
+187.39%
6 MONTH PERFORMANCE
+28.11%
YEAR-TO-DATE PERFORMANCE
+37.50%
1 YEAR PERFORMANCE
+44.02%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $6.21 | $6.44 (3.7%) | $6.48 | $6.04 | 31.91 M | $2.30 B |
| 07/09/2025 | $6.14 | $6.26 (1.95%) | $6.38 | $5.98 | 46.01 M | $2.26 B |
| 07/08/2025 | $5.94 | $6.03 (1.52%) | $6.22 | $5.84 | 39.86 M | $2.17 B |
| 07/07/2025 | $5.81 | $5.79 (-0.34%) | $5.89 | $5.27 | 56.13 M | $2.09 B |
| 07/03/2025 | $5.84 | $6.05 (3.6%) | $6.45 | $5.76 | 49.91 M | $2.18 B |
| 07/02/2025 | $5.36 | $5.68 (5.97%) | $5.70 | $4.99 | 94.95 M | $2.05 B |
| 07/01/2025 | $4.70 | $4.90 (4.26%) | $5.00 | $4.55 | 69.02 M | $1.77 B |
| 06/30/2025 | $4.35 | $4.78 (9.89%) | $4.86 | $4.29 | 69.57 M | $1.72 B |
| 06/27/2025 | $4.24 | $4.26 (0.47%) | $4.54 | $4.08 | 73.71 M | $1.54 B |
| 06/26/2025 | $3.79 | $4.19 (10.55%) | $4.24 | $3.65 | 69.43 M | $1.51 B |
| 06/25/2025 | $3.94 | $3.85 (-2.28%) | $3.95 | $3.76 | 25.80 M | $1.39 B |
| 06/24/2025 | $3.65 | $3.85 (5.48%) | $3.87 | $3.63 | 28.10 M | $1.39 B |
| 06/23/2025 | $3.67 | $3.53 (-3.81%) | $3.68 | $3.29 | 36.26 M | $1.27 B |
| 06/20/2025 | $3.96 | $3.79 (-4.29%) | $4.03 | $3.75 | 31.89 M | $1.37 B |
| 06/18/2025 | $3.65 | $3.81 (4.38%) | $3.93 | $3.59 | 28.90 M | $1.37 B |
| 06/17/2025 | $3.80 | $3.68 (-3.16%) | $3.85 | $3.59 | 21.04 M | $1.33 B |
| 06/16/2025 | $3.83 | $3.93 (2.61%) | $3.98 | $3.74 | 23.78 M | $1.42 B |
| 06/13/2025 | $3.69 | $3.72 (0.81%) | $3.88 | $3.63 | 21.62 M | $1.34 B |
| 06/12/2025 | $3.91 | $3.84 (-1.79%) | $4.04 | $3.83 | 19.44 M | $1.38 B |
| 06/11/2025 | $4.07 | $4.08 (0.25%) | $4.22 | $3.99 | 24.08 M | $1.47 B |
| 06/10/2025 | $4.20 | $4.06 (-3.33%) | $4.21 | $3.98 | 24.47 M | $1.46 B |
| 06/09/2025 | $4.05 | $4.14 (2.22%) | $4.22 | $3.87 | 26.03 M | $1.49 B |
| 06/06/2025 | $3.64 | $3.90 (7.14%) | $3.96 | $3.63 | 22.77 M | $1.41 B |
| 06/05/2025 | $3.88 | $3.53 (-9.02%) | $3.96 | $3.44 | 27.71 M | $1.27 B |
| 06/04/2025 | $3.41 | $3.74 (9.68%) | $3.82 | $3.35 | 33.72 M | $1.35 B |
| 06/03/2025 | $3.26 | $3.44 (5.52%) | $3.48 | $3.26 | 25.42 M | $1.24 B |
| 06/02/2025 | $3.08 | $3.25 (5.52%) | $3.30 | $3.08 | 17.15 M | $1.17 B |
| 05/30/2025 | $3.17 | $3.12 (-1.58%) | $3.23 | $3.09 | 22.97 M | $1.12 B |
| 05/29/2025 | $3.39 | $3.25 (-4.13%) | $3.42 | $3.24 | 17.99 M | $1.17 B |
| 05/28/2025 | $3.52 | $3.35 (-4.83%) | $3.53 | $3.27 | 21.63 M | $1.21 B |
| 05/27/2025 | $3.58 | $3.57 (-0.28%) | $3.65 | $3.48 | 23.64 M | $1.29 B |
| 05/23/2025 | $3.42 | $3.47 (1.46%) | $3.58 | $3.34 | 15.88 M | $1.25 B |
| 05/22/2025 | $3.65 | $3.57 (-2.19%) | $3.70 | $3.50 | 20.72 M | $1.29 B |
| 05/21/2025 | $3.49 | $3.51 (0.57%) | $3.78 | $3.34 | 57.68 M | $1.27 B |
| 05/20/2025 | $3.78 | $3.78 (0%) | $3.81 | $3.59 | 20.20 M | $1.36 B |
| 05/19/2025 | $3.65 | $3.81 (4.38%) | $3.86 | $3.61 | 17.25 M | $1.37 B |
| 05/16/2025 | $3.20 | $3.86 (20.62%) | $3.91 | $3.17 | 24.14 M | $1.39 B |
| 05/15/2025 | $3.21 | $3.17 (-1.25%) | $3.27 | $3.02 | 22.27 M | $1.14 B |
| 05/14/2025 | $3.41 | $3.31 (-2.93%) | $3.46 | $3.25 | 14.74 M | $1.19 B |
| 05/13/2025 | $3.26 | $3.43 (5.21%) | $3.45 | $3.22 | 15.92 M | $1.24 B |
| 05/12/2025 | $3.18 | $3.15 (-0.94%) | $3.33 | $3.10 | 25.58 M | $1.14 B |
| 05/09/2025 | $3.10 | $2.98 (-3.87%) | $3.22 | $2.95 | 20.60 M | $1.07 B |
| 05/08/2025 | $3.17 | $3.12 (-1.58%) | $3.28 | $3.06 | 19.33 M | $1.12 B |
| 05/07/2025 | $3.05 | $3.02 (-0.98%) | $3.10 | $2.95 | 17.90 M | $1.05 B |
| 05/06/2025 | $2.94 | $3.04 (3.4%) | $3.18 | $2.88 | 12.48 M | $1.06 B |
| 05/05/2025 | $3.06 | $2.98 (-2.61%) | $3.07 | $2.91 | 11.21 M | $1.04 B |
| 05/02/2025 | $3.20 | $3.16 (-1.25%) | $3.30 | $3.12 | 13.03 M | $1.10 B |
| 05/01/2025 | $2.98 | $3.12 (4.7%) | $3.16 | $2.91 | 9.01 M | $1.09 B |
| 04/30/2025 | $2.95 | $2.85 (-3.39%) | $2.97 | $2.77 | 8.01 M | $992.09 M |
| 04/29/2025 | $3.03 | $3.08 (1.65%) | $3.16 | $2.96 | 11.78 M | $1.07 B |
| 04/28/2025 | $3.09 | $3.06 (-0.97%) | $3.12 | $2.93 | 13.91 M | $1.07 B |
| 04/25/2025 | $3.02 | $3.08 (1.99%) | $3.18 | $2.98 | 11.99 M | $995.16 M |
| 04/24/2025 | $2.87 | $3.00 (4.53%) | $3.06 | $2.81 | 16.36 M | $969.31 M |
| 04/23/2025 | $2.92 | $2.86 (-2.05%) | $2.99 | $2.81 | 17.25 M | $924.08 M |
| 04/22/2025 | $2.45 | $2.74 (11.84%) | $2.80 | $2.44 | 22.10 M | $885.30 M |
| 04/21/2025 | $2.37 | $2.34 (-1.27%) | $2.46 | $2.32 | 8.68 M | $756.06 M |
| 04/17/2025 | $2.34 | $2.37 (1.28%) | $2.38 | $2.25 | 5.68 M | $765.75 M |
| 04/16/2025 | $2.22 | $2.33 (4.95%) | $2.36 | $2.22 | 7.44 M | $752.83 M |
| 04/15/2025 | $2.46 | $2.32 (-5.69%) | $2.51 | $2.20 | 7.58 M | $749.60 M |
| 04/14/2025 | $2.52 | $2.44 (-3.17%) | $2.54 | $2.39 | 6.01 M | $788.37 M |
| 04/11/2025 | $2.21 | $2.42 (9.5%) | $2.46 | $2.20 | 7.38 M | $781.91 M |
| 04/10/2025 | $2.34 | $2.22 (-5.13%) | $2.40 | $2.12 | 10.11 M | $717.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
