-
5 DAY PERFORMANCE
+8.11% -
1 MONTH PERFORMANCE
+30.00% -
3 MONTH PERFORMANCE
+31.60% -
6 MONTH PERFORMANCE
+28.74% -
YEAR-TO-DATE PERFORMANCE
+29.06% -
1 YEAR PERFORMANCE
+30.00%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.19 | $5.32 (2.5%) | $5.65 | $5.16 | 10.48 M | $1.85 B |
| 11/04/2024 | $5.11 | $5.04 (-1.37%) | $5.34 | $4.99 | 11.26 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 |
| 09/24/2024 | $3.04 | $3.44 (13.16%) | $3.48 | $3.04 | 22.43 M | $1.14 B |
| 09/23/2024 | $2.93 | $2.99 (2.05%) | $3.03 | $2.92 | 10.64 M | $994.71 M |
| 09/20/2024 | $2.93 | $2.90 (-1.02%) | $2.99 | $2.86 | 19.02 M | $964.77 M |
| 09/19/2024 | $3.10 | $2.93 (-5.48%) | $3.11 | $2.91 | 8.64 M | $974.75 M |
| 09/18/2024 | $3.03 | $2.90 (-4.29%) | $3.15 | $2.85 | 11.23 M | $964.77 M |
| 09/17/2024 | $3.13 | $2.98 (-4.79%) | $3.14 | $2.97 | 9.38 M | $991.39 M |
| 09/16/2024 | $3.00 | $3.01 (0.33%) | $3.04 | $2.86 | 4.51 M | $1.00 B |
| 09/13/2024 | $3.10 | $3.09 (-0.32%) | $3.22 | $3.04 | 5.36 M | $1.03 B |
| 09/12/2024 | $3.08 | $3.09 (0.32%) | $3.14 | $3.00 | 5.45 M | $1.03 B |
| 09/11/2024 | $3.00 | $3.10 (3.33%) | $3.19 | $2.87 | 7.74 M | $1.03 B |
| 09/10/2024 | $2.98 | $3.11 (4.36%) | $3.12 | $2.83 | 9.36 M | $1.03 B |
| 09/09/2024 | $2.79 | $2.95 (5.73%) | $2.96 | $2.74 | 7.77 M | $981.41 M |
| 09/06/2024 | $2.97 | $2.70 (-9.09%) | $2.98 | $2.66 | 8.39 M | $898.24 M |
| 09/05/2024 | $2.99 | $2.89 (-3.34%) | $3.05 | $2.86 | 5.91 M | $961.45 M |
| 09/04/2024 | $3.08 | $2.98 (-3.25%) | $3.16 | $2.92 | 11.49 M | $991.39 M |
| 09/03/2024 | $3.40 | $3.20 (-5.88%) | $3.46 | $3.15 | 8.06 M | $1.06 B |
| 08/30/2024 | $3.61 | $3.51 (-2.77%) | $3.67 | $3.49 | 8.09 M | $1.17 B |
| 08/29/2024 | $3.64 | $3.59 (-1.37%) | $3.84 | $3.56 | 7.47 M | $1.19 B |
| 08/28/2024 | $3.70 | $3.53 (-4.59%) | $3.79 | $3.52 | 7.03 M | $1.17 B |
| 08/27/2024 | $3.90 | $3.74 (-4.1%) | $3.95 | $3.67 | 7.92 M | $1.24 B |
| 08/26/2024 | $3.96 | $4.01 (1.26%) | $4.06 | $3.82 | 9.77 M | $1.33 B |
| 08/23/2024 | $3.88 | $4.00 (3.09%) | $4.00 | $3.81 | 10.86 M | $1.33 B |
| 08/22/2024 | $4.08 | $3.79 (-7.11%) | $4.08 | $3.76 | 7.39 M | $1.26 B |
| 08/21/2024 | $4.02 | $4.05 (0.75%) | $4.12 | $3.96 | 9.07 M | $1.35 B |
| 08/20/2024 | $4.13 | $3.95 (-4.36%) | $4.21 | $3.87 | 6.03 M | $1.31 B |
| 08/19/2024 | $3.90 | $3.99 (2.31%) | $4.05 | $3.88 | 7.21 M | $1.33 B |
| 08/16/2024 | $3.86 | $3.84 (-0.52%) | $4.08 | $3.79 | 10.75 M | $1.28 B |
| 08/15/2024 | $3.80 | $3.86 (1.58%) | $4.11 | $3.80 | 13.78 M | $1.28 B |
| 08/14/2024 | $4.00 | $3.65 (-8.75%) | $4.12 | $3.65 | 11.61 M | $1.21 B |
| 08/13/2024 | $3.95 | $3.92 (-0.76%) | $4.14 | $3.86 | 6.41 M | $1.30 B |
| 08/12/2024 | $4.07 | $3.93 (-3.44%) | $4.08 | $3.85 | 5.67 M | $1.31 B |
| 08/09/2024 | $4.28 | $4.07 (-4.91%) | $4.39 | $4.05 | 5.24 M | $1.35 B |
| 08/08/2024 | $4.13 | $4.33 (4.84%) | $4.45 | $4.00 | 8.07 M | $1.44 B |
| 08/07/2024 | $4.18 | $3.88 (-7.18%) | $4.42 | $3.85 | 10.29 M | $1.29 B |
| 08/06/2024 | $4.21 | $3.97 (-5.7%) | $4.23 | $3.91 | 5.72 M | $1.32 B |
| 08/05/2024 | $3.59 | $4.05 (12.81%) | $4.14 | $3.35 | 11.45 M | $1.35 B |