5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
-17.98%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+167.71%
YEAR-TO-DATE PERFORMANCE
+4.47%
1 YEAR PERFORMANCE
+156.15%
Cipher Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $15.45 | $15.42 (-0.19%) | $16.25 | $15.10 | 20.15 M | $5.80 B |
| 02/17/2026 | $15.98 | $15.64 (-2.13%) | $16.17 | $14.96 | 30.55 M | $5.89 B |
| 02/13/2026 | $16.39 | $16.42 (0.18%) | $17.51 | $15.77 | 37.91 M | $6.18 B |
| 02/12/2026 | $16.38 | $16.10 (-1.71%) | $16.69 | $15.22 | 34.84 M | $6.06 B |
| 02/11/2026 | $17.17 | $16.28 (-5.18%) | $17.61 | $15.65 | 31.15 M | $6.13 B |
| 02/10/2026 | $16.74 | $17.10 (2.15%) | $17.96 | $16.65 | 40.51 M | $6.44 B |
| 02/09/2026 | $15.39 | $16.76 (8.9%) | $17.01 | $15.00 | 36.71 M | $6.31 B |
| 02/06/2026 | $13.66 | $14.73 (7.83%) | $14.86 | $13.45 | 31.19 M | $5.54 B |
| 02/05/2026 | $13.75 | $12.70 (-7.64%) | $14.67 | $12.64 | 43.92 M | $4.78 B |
| 02/04/2026 | $15.55 | $14.25 (-8.36%) | $15.73 | $12.75 | 53.29 M | $5.36 B |
| 02/03/2026 | $16.14 | $16.26 (0.74%) | $16.80 | $14.92 | 39.81 M | $6.12 B |
| 02/02/2026 | $15.44 | $15.81 (2.4%) | $16.55 | $15.23 | 24.29 M | $5.95 B |
| 01/30/2026 | $17.22 | $15.96 (-7.32%) | $17.46 | $15.62 | 28.28 M | $6.01 B |
| 01/29/2026 | $18.90 | $17.70 (-6.35%) | $18.91 | $16.72 | 33.49 M | $6.66 B |
| 01/28/2026 | $18.97 | $18.97 (0%) | $19.31 | $18.17 | 33.14 M | $7.14 B |
| 01/27/2026 | $16.65 | $18.75 (12.61%) | $18.85 | $16.45 | 39.89 M | $7.06 B |
| 01/26/2026 | $17.57 | $16.49 (-6.15%) | $17.57 | $16.21 | 29.49 M | $6.21 B |
| 01/23/2026 | $17.35 | $17.57 (1.27%) | $18.67 | $16.36 | 41.66 M | $6.61 B |
| 01/22/2026 | $17.88 | $17.39 (-2.74%) | $18.42 | $17.11 | 22.16 M | $6.55 B |
| 01/21/2026 | $18.23 | $17.72 (-2.8%) | $19.50 | $16.28 | 46.18 M | $6.67 B |
| 01/20/2026 | $17.68 | $17.92 (1.36%) | $18.87 | $17.22 | 28.36 M | $6.74 B |
| 01/16/2026 | $17.51 | $18.80 (7.37%) | $19.70 | $17.21 | 45.62 M | $7.08 B |
| 01/15/2026 | $18.24 | $17.52 (-3.95%) | $18.74 | $17.06 | 32.05 M | $6.59 B |
| 01/14/2026 | $18.28 | $18.13 (-0.82%) | $19.01 | $17.53 | 27.70 M | $6.82 B |
| 01/13/2026 | $18.32 | $18.25 (-0.38%) | $19.05 | $17.66 | 32.09 M | $6.87 B |
| 01/12/2026 | $16.25 | $17.68 (8.8%) | $17.91 | $16.03 | 26.65 M | $6.65 B |
| 01/09/2026 | $17.15 | $16.63 (-3.03%) | $18.15 | $16.38 | 25.34 M | $6.26 B |
| 01/08/2026 | $16.02 | $16.55 (3.31%) | $16.92 | $15.54 | 21.89 M | $6.23 B |
| 01/07/2026 | $17.25 | $16.08 (-6.78%) | $17.58 | $16.07 | 15.26 M | $6.05 B |
| 01/06/2026 | $18.02 | $17.54 (-2.66%) | $18.20 | $16.33 | 25.67 M | $6.60 B |
| 01/05/2026 | $16.72 | $18.16 (8.61%) | $18.31 | $16.64 | 26.98 M | $6.83 B |
| 01/02/2026 | $14.97 | $16.20 (8.22%) | $16.44 | $14.78 | 24.16 M | $6.10 B |
| 12/31/2025 | $14.63 | $14.76 (0.89%) | $15.03 | $14.52 | 16.35 M | $5.56 B |
| 12/30/2025 | $15.14 | $14.59 (-3.63%) | $15.29 | $14.57 | 18.05 M | $5.49 B |
| 12/29/2025 | $14.80 | $15.08 (1.89%) | $15.79 | $14.62 | 15.55 M | $5.68 B |
| 12/26/2025 | $16.26 | $15.19 (-6.58%) | $16.28 | $15.18 | 16.41 M | $5.72 B |
| 12/24/2025 | $15.69 | $16.22 (3.38%) | $16.41 | $15.61 | 11.46 M | $6.10 B |
| 12/23/2025 | $15.83 | $15.91 (0.51%) | $16.80 | $15.66 | 20.71 M | $5.99 B |
| 12/22/2025 | $16.65 | $16.34 (-1.86%) | $17.24 | $16.27 | 23.27 M | $6.15 B |
| 12/19/2025 | $15.53 | $16.21 (4.38%) | $16.50 | $15.42 | 38.28 M | $6.10 B |
| 12/18/2025 | $15.40 | $15.15 (-1.62%) | $15.98 | $14.83 | 30.72 M | $5.70 B |
| 12/17/2025 | $15.66 | $14.39 (-8.11%) | $16.00 | $14.31 | 47.90 M | $5.42 B |
| 12/16/2025 | $14.26 | $14.99 (5.12%) | $15.16 | $13.67 | 43.61 M | $5.64 B |
| 12/15/2025 | $17.07 | $14.74 (-13.65%) | $17.16 | $14.57 | 49.27 M | $5.55 B |
| 12/12/2025 | $18.45 | $17.05 (-7.59%) | $19.24 | $16.99 | 31.33 M | $6.42 B |
| 12/11/2025 | $18.25 | $18.88 (3.45%) | $18.98 | $17.34 | 29.99 M | $7.11 B |
| 12/10/2025 | $19.05 | $18.48 (-2.99%) | $19.79 | $18.41 | 29.88 M | $6.96 B |
| 12/09/2025 | $19.04 | $19.56 (2.73%) | $20.74 | $18.84 | 33.28 M | $7.36 B |
| 12/08/2025 | $19.89 | $19.48 (-2.06%) | $20.28 | $18.95 | 28.05 M | $7.33 B |
| 12/05/2025 | $19.38 | $19.28 (-0.52%) | $19.62 | $18.51 | 25.02 M | $7.26 B |
| 12/04/2025 | $18.16 | $19.83 (9.2%) | $20.08 | $18.02 | 30.61 M | $7.46 B |
| 12/03/2025 | $17.56 | $18.63 (6.09%) | $18.77 | $16.96 | 31.54 M | $7.01 B |
| 12/02/2025 | $19.83 | $17.64 (-11.04%) | $20.12 | $17.61 | 36.13 M | $6.64 B |
| 12/01/2025 | $19.33 | $19.69 (1.86%) | $20.36 | $19.00 | 35.73 M | $7.41 B |
| 11/28/2025 | $19.55 | $20.35 (4.09%) | $21.16 | $19.46 | 34.18 M | $7.66 B |
| 11/26/2025 | $18.50 | $19.15 (3.51%) | $19.65 | $17.59 | 57.09 M | $7.21 B |
| 11/25/2025 | $16.20 | $17.52 (8.15%) | $17.68 | $15.92 | 37.85 M | $6.59 B |
| 11/24/2025 | $14.98 | $16.71 (11.55%) | $16.87 | $14.82 | 44.27 M | $6.29 B |
| 11/21/2025 | $14.20 | $14.15 (-0.35%) | $14.97 | $13.09 | 56.37 M | $5.33 B |
| 11/20/2025 | $16.80 | $14.56 (-13.33%) | $17.56 | $14.30 | 84.19 M | $5.48 B |
| 11/19/2025 | $14.90 | $14.62 (-1.88%) | $15.70 | $14.26 | 40.61 M | $5.50 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.
