5 DAY PERFORMANCE
-4.99%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
-35.63%
6 MONTH PERFORMANCE
-73.33%
YEAR-TO-DATE PERFORMANCE
-58.52%
1 YEAR PERFORMANCE
-50.44%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.57 | $0.57 (0%) | $0.59 | $0.54 | 99.07 K | $1.30 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 |
| 03/10/2025 | $0.70 | $0.48 (-31.43%) | $0.71 | $0.47 | 242.65 K | $995.16 M |
| 03/07/2025 | $0.75 | $0.72 (-3.65%) | $0.83 | $0.69 | 22.24 K | $1.26 B |
| 03/06/2025 | $0.83 | $0.69 (-16.35%) | $0.95 | $0.69 | 222.68 K | $1.22 B |
| 03/05/2025 | $0.84 | $0.87 (3.52%) | $0.88 | $0.75 | 22.84 K | $1.34 B |
| 03/04/2025 | $0.86 | $0.70 (-18.6%) | $0.90 | $0.69 | 154.75 K | $1.21 B |
| 03/03/2025 | $1.00 | $0.80 (-20%) | $1.09 | $0.79 | 114.17 K | $1.24 B |
| 02/28/2025 | $0.94 | $0.95 (1.06%) | $1.24 | $0.87 | 6.67 K | $1.32 B |
| 02/27/2025 | $0.97 | $0.87 (-10.31%) | $1.07 | $0.87 | 63.40 K | $1.28 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.
