Cipher Mining Inc. (CIFRW) Charts

$0.55

$0.04 (-6.78%)
Last update: 04:00 PM EST
Day's range
$0.52
Day's range
$0.59

5 DAY PERFORMANCE

+17.02%

1 MONTH PERFORMANCE

+52.78%

3 MONTH PERFORMANCE

+5.93%

6 MONTH PERFORMANCE

-73.93%

YEAR-TO-DATE PERFORMANCE

-59.26%

1 YEAR PERFORMANCE

-45.00%

Cipher Mining Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $0.55 $0.55 (0%) $0.59 $0.52 54.87 K $1.47 B
06/10/2025 $0.52 $0.59 (13.46%) $0.59 $0.51 47.05 K $1.46 B
06/09/2025 $0.55 $0.51 (-6.44%) $0.55 $0.45 149.39 K $1.49 B
06/06/2025 $0.46 $0.47 (2.2%) $0.51 $0.45 122.17 K $1.41 B
06/05/2025 $0.46 $0.43 (-6.52%) $0.49 $0.42 29.08 K $1.27 B
06/04/2025 $0.45 $0.46 (1.93%) $0.51 $0.35 105.57 K $1.35 B
06/03/2025 $0.43 $0.46 (6.98%) $0.49 $0.42 86.94 K $1.24 B
06/02/2025 $0.45 $0.42 (-6.69%) $0.45 $0.39 125.41 K $1.17 B
05/30/2025 $0.44 $0.40 (-9.09%) $0.44 $0.37 200.24 K $1.12 B
05/29/2025 $0.48 $0.44 (-8.33%) $0.49 $0.43 58.06 K $1.17 B
05/28/2025 $0.61 $0.48 (-21.31%) $0.61 $0.45 243.89 K $1.21 B
05/27/2025 $0.57 $0.54 (-5.26%) $0.59 $0.52 112.53 K $1.29 B
05/23/2025 $0.52 $0.57 (9.62%) $0.58 $0.52 196.75 K $1.25 B
05/22/2025 $0.58 $0.59 (1.62%) $0.63 $0.53 188.05 K $1.29 B
05/21/2025 $0.51 $0.54 (5.88%) $0.63 $0.45 194.48 K $1.27 B
05/20/2025 $0.55 $0.58 (4.59%) $0.58 $0.52 48.19 K $1.36 B
05/19/2025 $0.54 $0.56 (3.7%) $0.59 $0.51 94.23 K $1.37 B
05/16/2025 $0.44 $0.59 (33.86%) $0.59 $0.36 119.05 K $1.39 B
05/15/2025 $0.41 $0.40 (-2.46%) $0.49 $0.32 68.11 K $1.14 B
05/14/2025 $0.50 $0.48 (-4%) $0.50 $0.43 179.77 K $1.19 B
05/13/2025 $0.45 $0.46 (1.2%) $0.47 $0.39 62.71 K $1.24 B
05/12/2025 $0.45 $0.39 (-13.33%) $0.45 $0.36 37.43 K $1.14 B
05/09/2025 $0.42 $0.36 (-14.29%) $0.45 $0.35 93.18 K $1.07 B
05/08/2025 $0.50 $0.43 (-14.05%) $0.50 $0.38 46.33 K $1.12 B
05/07/2025 $0.32 $0.41 (31.59%) $0.46 $0.32 88.91 K $1.05 B
05/06/2025 $0.38 $0.38 (-0.79%) $0.43 $0.35 19.88 K $1.06 B
05/05/2025 $0.41 $0.38 (-7.93%) $0.41 $0.33 21.33 K $1.04 B
05/02/2025 $0.42 $0.39 (-6.86%) $0.46 $0.39 20.89 K $1.10 B
05/01/2025 $0.36 $0.42 (15.54%) $0.47 $0.36 41.02 K $1.09 B
04/30/2025 $0.40 $0.38 (-5%) $0.42 $0.36 40.46 K $992.09 M
04/29/2025 $0.48 $0.41 (-14.58%) $0.48 $0.39 9.89 K $1.07 B
04/28/2025 $0.48 $0.39 (-18.75%) $0.49 $0.38 19.03 K $1.07 B
04/25/2025 $0.50 $0.42 (-15.76%) $0.50 $0.39 22.53 K $995.16 M
04/24/2025 $0.42 $0.40 (-4.33%) $0.45 $0.28 61.17 K $969.31 M
04/23/2025 $0.46 $0.42 (-9.48%) $0.50 $0.40 188.13 K $924.08 M
04/22/2025 $0.32 $0.39 (20.31%) $0.53 $0.32 205.09 K $885.30 M
04/21/2025 $0.39 $0.30 (-23.06%) $0.39 $0.30 5.33 K $756.06 M
04/17/2025 $0.32 $0.27 (-15.56%) $0.32 $0.25 14.16 K $765.75 M
04/16/2025 $0.25 $0.30 (17.71%) $0.30 $0.25 10.80 K $752.83 M
04/15/2025 $0.30 $0.29 (-4.9%) $0.32 $0.26 96.74 K $749.60 M
04/14/2025 $0.30 $0.31 (4.97%) $0.32 $0.30 24.39 K $788.37 M
04/11/2025 $0.30 $0.32 (6.6%) $0.35 $0.29 43.82 K $781.91 M
04/10/2025 $0.35 $0.29 (-15.97%) $0.35 $0.25 19.90 K $717.29 M
04/09/2025 $0.25 $0.34 (36%) $0.35 $0.25 73.47 K $794.83 M
04/08/2025 $0.30 $0.25 (-16.33%) $0.30 $0.25 77.40 K $681.75 M
04/07/2025 $0.20 $0.28 (38.5%) $0.34 $0.16 97.00 K $720.52 M
04/04/2025 $0.32 $0.30 (-6.86%) $0.32 $0.25 250.50 K $678.52 M
04/03/2025 $0.37 $0.33 (-8.9%) $0.38 $0.29 101.29 K $746.37 M
04/02/2025 $0.38 $0.38 (0%) $0.38 $0.35 61.94 K $856.22 M
04/01/2025 $0.40 $0.33 (-16.2%) $0.40 $0.28 28.72 K $794.83 M
03/31/2025 $0.32 $0.33 (3.51%) $0.34 $0.28 46.53 K $743.14 M
03/28/2025 $0.40 $0.32 (-20.3%) $0.41 $0.30 161.63 K $749.60 M
03/27/2025 $0.39 $0.39 (0.03%) $0.41 $0.36 20.72 K $820.68 M
03/26/2025 $0.45 $0.38 (-15.76%) $0.45 $0.33 136.62 K $865.92 M
03/25/2025 $0.52 $0.48 (-7.69%) $0.52 $0.46 43.65 K $982.23 M
03/24/2025 $0.49 $0.52 (6.71%) $0.53 $0.48 22.84 K $1.03 B
03/21/2025 $0.47 $0.46 (-2.55%) $0.47 $0.44 106.02 K $943.46 M
03/20/2025 $0.49 $0.49 (0.82%) $0.52 $0.47 142.14 K $969.31 M
03/19/2025 $0.45 $0.51 (13.33%) $0.53 $0.45 76.05 K $988.70 M
03/18/2025 $0.51 $0.45 (-11.76%) $0.54 $0.45 141.29 K $927.31 M
03/17/2025 $0.51 $0.55 (6.96%) $0.57 $0.48 148.57 K $1.01 B
03/14/2025 $0.58 $0.50 (-13.49%) $0.59 $0.49 177.34 K $982.23 M
03/13/2025 $0.62 $0.52 (-15.97%) $0.63 $0.48 47.96 K $979.00 M
03/12/2025 $0.60 $0.59 (-1.67%) $0.71 $0.52 27.37 K $1.03 B
03/11/2025 $0.51 $0.52 (2.81%) $0.56 $0.45 159.47 K $1.03 B