5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
-48.83%
3 MONTH PERFORMANCE
-64.25%
6 MONTH PERFORMANCE
-54.34%
YEAR-TO-DATE PERFORMANCE
-45.12%
1 YEAR PERFORMANCE
-57.52%
Cipher Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.52 | $8.10 (-4.93%) | $8.71 | $7.97 | 39.47 M | $3.32 B |
| 10/28/2026 | $8.71 | $8.87 (1.84%) | $8.90 | $8.10 | 52.82 M | $3.63 B |
| 10/27/2026 | $7.99 | $8.48 (6.13%) | $8.54 | $7.77 | 44.46 M | $3.47 B |
| 10/26/2026 | $7.68 | $7.71 (0.39%) | $8.24 | $7.46 | 48.91 M | $3.16 B |
| 10/23/2026 | $8.25 | $7.94 (-3.76%) | $8.52 | $7.90 | 30.54 M | $3.25 B |
| 10/22/2026 | $8.73 | $8.32 (-4.7%) | $8.97 | $8.04 | 42.67 M | $3.41 B |
| 10/21/2026 | $9.33 | $9.13 (-2.14%) | $9.42 | $8.74 | 38.17 M | $3.74 B |
| 10/20/2026 | $8.57 | $8.88 (3.62%) | $9.25 | $8.23 | 60.35 M | $3.64 B |
| 10/19/2026 | $9.49 | $8.94 (-5.8%) | $9.51 | $8.86 | 52.57 M | $3.66 B |
| 10/16/2026 | $9.72 | $8.98 (-7.61%) | $9.98 | $8.78 | 49.56 M | $3.68 B |
| 10/15/2026 | $9.32 | $10.04 (7.73%) | $10.17 | $8.79 | 75.40 M | $4.11 B |
| 10/14/2026 | $10.74 | $9.94 (-7.45%) | $10.86 | $9.80 | 94.76 M | $4.07 B |
| 10/13/2026 | $11.25 | $11.34 (0.8%) | $11.88 | $10.68 | 128.66 M | $4.64 B |
| 10/12/2026 | $13.31 | $13.00 (-2.33%) | $13.62 | $12.95 | 19.24 M | $5.32 B |
| 10/09/2026 | $13.61 | $13.52 (-0.66%) | $13.68 | $13.12 | 18.59 M | $5.53 B |
| 10/08/2026 | $14.21 | $13.50 (-5%) | $14.24 | $12.88 | 57.35 M | $5.53 B |
| 10/07/2026 | $14.99 | $14.56 (-2.87%) | $15.23 | $14.47 | 36.66 M | $5.96 B |
| 10/06/2026 | $15.59 | $15.50 (-0.58%) | $15.78 | $15.22 | 22.58 M | $6.35 B |
| 10/05/2026 | $15.80 | $15.48 (-2.03%) | $15.86 | $14.86 | 29.65 M | $6.34 B |
| 10/02/2026 | $15.90 | $15.71 (-1.19%) | $16.42 | $15.35 | 30.21 M | $6.43 B |
| 10/01/2026 | $15.73 | $15.46 (-1.72%) | $15.86 | $14.88 | 39.60 M | $6.33 B |
| 09/30/2026 | $16.77 | $15.83 (-5.61%) | $16.91 | $15.81 | 29.02 M | $6.48 B |
| 09/29/2026 | $17.07 | $16.51 (-3.28%) | $17.37 | $16.44 | 28.49 M | $6.76 B |
| 09/28/2026 | $17.30 | $16.74 (-3.24%) | $17.94 | $16.68 | 22.34 M | $6.85 B |
| 09/25/2026 | $18.59 | $17.73 (-4.63%) | $18.70 | $17.44 | 32.21 M | $7.26 B |
| 09/24/2026 | $17.86 | $18.10 (1.34%) | $18.81 | $17.72 | 25.97 M | $7.41 B |
| 09/23/2026 | $19.00 | $18.35 (-3.42%) | $19.56 | $18.30 | 30.31 M | $7.51 B |
| 09/22/2026 | $18.51 | $19.09 (3.13%) | $19.75 | $18.38 | 28.77 M | $7.82 B |
| 09/21/2026 | $18.67 | $18.90 (1.23%) | $19.25 | $18.29 | 42.33 M | $7.74 B |
| 09/18/2026 | $17.80 | $18.34 (3.03%) | $18.42 | $17.05 | 41.17 M | $7.51 B |
| 09/17/2026 | $18.04 | $16.94 (-6.1%) | $18.44 | $16.57 | 41.31 M | $6.93 B |
| 09/16/2026 | $15.92 | $16.72 (5.03%) | $17.58 | $15.83 | 62.83 M | $6.84 B |
| 09/15/2026 | $15.53 | $15.09 (-2.83%) | $15.65 | $14.85 | 25.93 M | $6.18 B |
| 09/14/2026 | $15.55 | $15.64 (0.58%) | $16.46 | $15.40 | 34.90 M | $6.40 B |
| 09/11/2026 | $16.12 | $16.85 (4.53%) | $17.51 | $15.89 | 34.34 M | $6.90 B |
| 09/10/2026 | $16.05 | $15.94 (-0.69%) | $16.46 | $15.28 | 47.16 M | $6.53 B |
| 09/09/2026 | $18.59 | $16.90 (-9.09%) | $18.69 | $16.85 | 42.44 M | $6.92 B |
| 09/08/2026 | $17.95 | $18.51 (3.12%) | $19.49 | $17.57 | 39.89 M | $7.58 B |
| 09/04/2026 | $17.33 | $17.74 (2.37%) | $17.92 | $17.27 | 25.04 M | $7.26 B |
| 09/03/2026 | $15.11 | $17.37 (14.96%) | $17.57 | $15.02 | 37.20 M | $7.11 B |
| 09/02/2026 | $14.33 | $15.18 (5.93%) | $15.33 | $14.18 | 21.54 M | $6.21 B |
| 09/01/2026 | $14.89 | $14.61 (-1.88%) | $15.10 | $14.47 | 20.05 M | $5.98 B |
| 08/31/2026 | $15.12 | $15.50 (2.51%) | $15.59 | $14.79 | 19.24 M | $6.35 B |
| 08/28/2026 | $16.19 | $15.17 (-6.3%) | $16.47 | $15.11 | 30.90 M | $6.21 B |
| 08/27/2026 | $16.52 | $16.77 (1.51%) | $17.47 | $16.38 | 35.79 M | $6.87 B |
| 08/26/2026 | $16.00 | $16.02 (0.13%) | $16.42 | $15.72 | 24.94 M | $6.56 B |
| 08/25/2026 | $15.63 | $16.31 (4.35%) | $16.38 | $15.40 | 29.43 M | $6.68 B |
| 08/24/2026 | $15.50 | $15.36 (-0.9%) | $15.87 | $14.96 | 33.54 M | $6.29 B |
| 08/21/2026 | $17.52 | $15.77 (-9.99%) | $18.23 | $15.48 | 55.32 M | $6.46 B |
| 08/20/2026 | $16.20 | $17.21 (6.23%) | $17.24 | $15.58 | 36.04 M | $7.05 B |
| 08/19/2026 | $16.05 | $15.89 (-1%) | $16.33 | $14.89 | 44.33 M | $6.51 B |
| 08/18/2026 | $17.53 | $16.10 (-8.16%) | $17.90 | $15.77 | 53.43 M | $6.59 B |
| 08/17/2026 | $17.76 | $18.50 (4.17%) | $18.74 | $17.72 | 26.94 M | $7.57 B |
| 08/14/2026 | $16.47 | $17.86 (8.44%) | $18.14 | $16.23 | 38.13 M | $7.31 B |
| 08/13/2026 | $17.42 | $16.62 (-4.59%) | $18.08 | $16.39 | 35.30 M | $6.80 B |
| 08/12/2026 | $18.58 | $17.87 (-3.82%) | $19.12 | $17.48 | 34.01 M | $7.32 B |
| 08/11/2026 | $17.19 | $17.21 (0.12%) | $18.25 | $16.97 | 32.58 M | $7.05 B |
| 08/10/2026 | $17.51 | $16.33 (-6.74%) | $17.51 | $16.20 | 33.63 M | $6.69 B |
| 08/07/2026 | $18.73 | $17.18 (-8.28%) | $19.05 | $16.95 | 45.18 M | $7.03 B |
| 08/06/2026 | $18.07 | $18.21 (0.77%) | $19.60 | $17.70 | 31.00 M | $7.45 B |
| 08/05/2026 | $20.34 | $18.71 (-8.01%) | $21.12 | $18.66 | 35.32 M | $7.66 B |
| 08/04/2026 | $20.25 | $20.38 (0.64%) | $22.39 | $20.00 | 61.48 M | $8.34 B |
| 08/03/2026 | $21.81 | $24.16 (10.77%) | $25.22 | $21.30 | 35.73 M | $9.89 B |
| 07/31/2026 | $24.18 | $22.32 (-7.69%) | $24.53 | $21.81 | 27.80 M | $9.14 B |
| 07/30/2026 | $19.74 | $22.66 (14.79%) | $22.96 | $19.53 | 36.33 M | $9.18 B |
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.
