-
5 DAY PERFORMANCE
-1.86% -
1 MONTH PERFORMANCE
+47.55% -
3 MONTH PERFORMANCE
+74.38% -
6 MONTH PERFORMANCE
+97.20% -
YEAR-TO-DATE PERFORMANCE
+21.97% -
1 YEAR PERFORMANCE
+441.03%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.18 | $2.11 (-3.21%) | $2.42 | $2.10 | 33,906 | $2.17 B |
| 11/15/2024 | $2.28 | $2.25 (-1.32%) | $2.36 | $2.10 | 24,312 | $2.21 B |
| 11/14/2024 | $2.35 | $2.15 (-8.51%) | $2.47 | $2.05 | 20,075 | $2.14 B |
| 11/13/2024 | $2.48 | $2.30 (-7.26%) | $2.73 | $2.30 | 69,045 | $2.20 B |
| 11/12/2024 | $2.25 | $2.63 (16.89%) | $2.74 | $2.25 | 100,972 | $2.45 B |
| 11/11/2024 | $2.50 | $2.70 (8%) | $2.70 | $2.24 | 248,137 | $2.47 B |
| 11/08/2024 | $2.13 | $2.30 (7.98%) | $2.32 | $1.86 | 67,784 | $2.38 B |
| 11/07/2024 | $2.16 | $2.15 (-0.46%) | $2.20 | $1.81 | 72,103 | $2.31 B |
| 11/06/2024 | $1.50 | $2.13 (42%) | $2.25 | $1.50 | 784,033 | $2.32 B |
| 11/05/2024 | $1.28 | $1.40 (9.37%) | $1.47 | $1.28 | 32,675 | $1.77 B |
| 11/04/2024 | $1.29 | $1.27 (-1.55%) | $1.39 | $1.25 | 20,946 | $1.68 B |
| 11/01/2024 | $1.35 | $1.33 (-1.48%) | $1.51 | $1.22 | 57,591 | $1.75 B |
| 10/31/2024 | $1.51 | $1.41 (-6.62%) | $1.53 | $1.33 | 41,017 | $1.64 B |
| 10/30/2024 | $1.55 | $1.51 (-2.58%) | $1.64 | $1.50 | 16,518 | $1.76 B |
| 10/29/2024 | $1.60 | $1.65 (3.12%) | $1.67 | $1.55 | 25,925 | $1.79 B |
| 10/28/2024 | $1.58 | $1.62 (2.53%) | $1.65 | $1.50 | 62,270 | $1.88 B |
| 10/25/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.46 | 90,000 | $1.82 B |
| 10/24/2024 | $1.67 | $1.48 (-11.38%) | $1.67 | $1.45 | 78,121 | $1.86 B |
| 10/23/2024 | $1.44 | $1.50 (4.17%) | $1.65 | $1.37 | 23,211 | $1.71 B |
| 10/22/2024 | $1.54 | $1.64 (6.49%) | $1.70 | $1.48 | 143,691 | $1.83 B |
| 10/21/2024 | $1.45 | $1.55 (6.9%) | $1.62 | $1.37 | 179,668 | $1.79 B |
| 10/18/2024 | $1.32 | $1.43 (8.33%) | $1.59 | $1.32 | 41,114 | $1.65 B |
| 10/17/2024 | $1.51 | $1.40 (-7.28%) | $1.58 | $1.28 | 90,704 | $1.60 B |
| 10/16/2024 | $1.25 | $1.45 (16%) | $1.68 | $1.24 | 292,291 | $1.67 B |
| 10/15/2024 | $1.35 | $1.32 (-2.22%) | $1.40 | $1.17 | 38,729 | $1.46 B |
| 10/14/2024 | $1.25 | $1.33 (6.4%) | $1.40 | $1.19 | 101,570 | $1.44 B |
| 10/11/2024 | $1.03 | $1.22 (18.45%) | $1.22 | $1.02 | 29,569 | $1.39 B |
| 10/10/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 8,777 | $1.22 B |
| 10/09/2024 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.06 | 31,324 | $1.25 B |
| 10/08/2024 | $1.08 | $1.15 (6.48%) | $1.17 | $1.08 | 10,428 | $1.32 B |
| 10/07/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.04 | 22,931 | $1.34 B |
| 10/04/2024 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 32,072 | $1.36 B |
| 10/03/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.06 | 3,721 | $1.27 B |
| 10/02/2024 | $1.00 | $1.13 (13%) | $1.20 | $1.00 | 18,538 | $1.28 B |
| 10/01/2024 | $1.07 | $1.02 (-4.67%) | $1.12 | $1.02 | 21,359 | $1.19 B |
| 09/30/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 11,003 | $1.29 B |
| 09/27/2024 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.07 | 33,465 | $1.37 B |
| 09/26/2024 | $1.36 | $1.21 (-11.03%) | $1.36 | $1.18 | 71,293 | $1.38 B |
| 09/25/2024 | $1.01 | $1.17 (15.84%) | $1.25 | $1.00 | 190,469 | $1.28 B |
| 09/24/2024 | $0.83 | $0.91 (9.64%) | $0.91 | $0.78 | 58,428 | $1.14 B |
| 09/23/2024 | $0.77 | $0.84 (8.44%) | $0.84 | $0.77 | 19,101 | $994.71 M |
| 09/20/2024 | $0.82 | $0.82 (-0.38%) | $0.88 | $0.80 | 20,675 | $964.77 M |
| 09/19/2024 | $0.92 | $0.85 (-7.96%) | $0.92 | $0.75 | 48,207 | $974.75 M |
| 09/18/2024 | $0.84 | $0.82 (-2.38%) | $0.88 | $0.72 | 24,096 | $964.77 M |
| 09/17/2024 | $0.86 | $0.84 (-2.34%) | $0.92 | $0.77 | 17,855 | $991.39 M |
| 09/16/2024 | $0.86 | $0.88 (2.71%) | $0.88 | $0.71 | 38,194 | $1.00 B |
| 09/13/2024 | $0.84 | $0.89 (6.28%) | $0.90 | $0.81 | 34,219 | $1.03 B |
| 09/12/2024 | $0.88 | $0.90 (2.27%) | $0.90 | $0.80 | 11,407 | $1.03 B |
| 09/11/2024 | $0.85 | $0.88 (4.12%) | $0.90 | $0.79 | 18,230 | $1.03 B |
| 09/10/2024 | $0.83 | $0.86 (3.56%) | $0.86 | $0.80 | 28,350 | $1.03 B |
| 09/09/2024 | $0.78 | $0.82 (5.38%) | $0.83 | $0.66 | 68,565 | $981.41 M |
| 09/06/2024 | $0.78 | $0.74 (-4.52%) | $0.78 | $0.71 | 43,052 | $898.24 M |
| 09/05/2024 | $0.83 | $0.77 (-6.99%) | $0.88 | $0.75 | 98,751 | $961.45 M |
| 09/04/2024 | $0.85 | $0.83 (-2.36%) | $0.89 | $0.80 | 34,411 | $991.39 M |
| 09/03/2024 | $0.96 | $0.87 (-9.37%) | $0.97 | $0.85 | 65,791 | $1.06 B |
| 08/30/2024 | $1.02 | $1.03 (0.98%) | $1.07 | $0.99 | 91,014 | $1.17 B |
| 08/29/2024 | $1.06 | $0.99 (-6.6%) | $1.11 | $0.98 | 27,732 | $1.19 B |
| 08/28/2024 | $1.07 | $1.04 (-2.8%) | $1.11 | $0.80 | 71,081 | $1.17 B |
| 08/27/2024 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 26,607 | $1.24 B |
| 08/26/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.11 | 13,020 | $1.33 B |
| 08/23/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.11 | 36,154 | $1.33 B |
| 08/22/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.12 | 23,592 | $1.26 B |
| 08/21/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.15 | 49,904 | $1.35 B |
| 08/20/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.12 | 19,641 | $1.31 B |
| 08/19/2024 | $1.21 | $1.21 (0%) | $1.22 | $1.21 | 2,312 | $1.33 B |