Cipher Mining Inc. (BMV:CIFR)
Mexico
· Delayed Price · Currency is MXN 350.00
-14.13 (-3.88%)
At close: Dec 5, 2025
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 350.00 | 339.00 | 350.00 | 350.00 | -3.88% | 704 |
| Dec 4, 2025 | 331.00 | 365.00 | 331.00 | 364.13 | 364.13 | 7.68% | 2,634 |
| Dec 3, 2025 | 322.54 | 339.00 | 317.00 | 338.17 | 338.17 | 3.43% | 3,526 |
| Dec 2, 2025 | 357.00 | 363.50 | 324.00 | 326.94 | 326.94 | -9.08% | 527 |
| Dec 1, 2025 | 355.00 | 365.60 | 351.00 | 359.60 | 359.60 | -3.46% | 7,437 |
| Nov 28, 2025 | 372.41 | 387.00 | 368.00 | 372.50 | 372.50 | 8.53% | 2,062 |
| Nov 26, 2025 | 330.00 | 355.00 | 322.00 | 343.21 | 343.21 | 5.60% | 6,227 |
| Nov 25, 2025 | 309.00 | 326.00 | 302.51 | 325.00 | 325.00 | 5.86% | 1,184 |
| Nov 24, 2025 | 264.00 | 310.79 | 264.00 | 307.00 | 307.00 | 16.51% | 3,379 |
| Nov 21, 2025 | 267.00 | 267.00 | 245.40 | 263.50 | 263.50 | -1.68% | 3,684 |
| Nov 20, 2025 | 304.49 | 315.50 | 268.00 | 268.00 | 268.00 | 1.71% | 790 |
| Nov 19, 2025 | 274.60 | 281.39 | 263.00 | 263.50 | 263.50 | -4.87% | 2,114 |
| Nov 18, 2025 | 267.00 | 277.00 | 265.00 | 277.00 | 277.00 | 3.75% | 338 |
| Nov 14, 2025 | 273.00 | 288.10 | 259.00 | 267.00 | 267.00 | -1.48% | 3,945 |
| Nov 13, 2025 | 300.00 | 300.00 | 271.00 | 271.00 | 271.00 | -15.75% | 1,712 |
| Nov 12, 2025 | 332.50 | 340.00 | 311.50 | 321.66 | 321.66 | -6.76% | 5,231 |
| Nov 11, 2025 | 362.00 | 362.00 | 332.50 | 344.99 | 344.99 | -4.43% | 2,118 |
| Nov 10, 2025 | 390.00 | 403.00 | 361.00 | 361.00 | 361.00 | -5.25% | 1,026 |
| Nov 7, 2025 | 391.00 | 391.00 | 364.99 | 381.00 | 381.00 | -3.78% | 899 |
| Nov 6, 2025 | 458.25 | 458.25 | 395.01 | 395.95 | 395.95 | -13.34% | 31,992 |
| Nov 5, 2025 | 433.80 | 467.70 | 433.00 | 456.90 | 456.90 | 11.43% | 4,320 |
| Nov 4, 2025 | 395.00 | 448.79 | 368.76 | 410.02 | 410.02 | -2.38% | 7,185 |
| Nov 3, 2025 | 420.01 | 455.00 | 390.00 | 420.01 | 420.01 | 20.00% | 2,994 |
| Oct 31, 2025 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | -5.41% | 70 |
| Oct 30, 2025 | 344.00 | 370.00 | 340.00 | 370.00 | 370.00 | 2.30% | 524 |
| Oct 29, 2025 | 370.00 | 373.50 | 339.31 | 361.67 | 361.67 | -1.78% | 972 |
| Oct 28, 2025 | 375.00 | 402.00 | 368.00 | 368.22 | 368.22 | -2.87% | 764 |
| Oct 27, 2025 | 375.01 | 386.00 | 363.00 | 379.10 | 379.10 | -0.24% | 4,547 |
| Oct 24, 2025 | 340.00 | 384.99 | 340.00 | 380.00 | 380.00 | 23.14% | 3,527 |
| Oct 23, 2025 | 297.00 | 311.00 | 297.00 | 308.60 | 308.60 | 5.39% | 190 |
| Oct 22, 2025 | 320.00 | 321.00 | 278.11 | 292.83 | 292.83 | -9.90% | 3,282 |
| Oct 21, 2025 | 350.00 | 356.00 | 319.01 | 325.00 | 325.00 | -11.06% | 929 |
| Oct 20, 2025 | 372.00 | 389.19 | 365.43 | 365.43 | 365.43 | 6.85% | 2,314 |
| Oct 17, 2025 | 327.99 | 342.00 | 327.99 | 342.00 | 342.00 | 0.59% | 2,719 |
| Oct 16, 2025 | 366.00 | 381.00 | 340.01 | 340.01 | 340.01 | -14.36% | 3,365 |
| Oct 15, 2025 | 394.85 | 397.00 | 365.00 | 397.00 | 397.00 | 2.72% | 5,793 |
| Oct 14, 2025 | 380.00 | 389.70 | 364.00 | 386.50 | 386.50 | 4.32% | 2,049 |
| Oct 13, 2025 | 350.00 | 370.50 | 350.00 | 370.50 | 370.50 | 16.88% | 3,856 |
| Oct 10, 2025 | 330.00 | 366.60 | 317.00 | 317.00 | 317.00 | -1.40% | 6,391 |
| Oct 9, 2025 | 330.00 | 330.00 | 314.00 | 321.50 | 321.50 | -1.08% | 2,369 |
| Oct 8, 2025 | 285.55 | 333.49 | 280.00 | 325.00 | 325.00 | 12.07% | 1,665 |
| Oct 7, 2025 | 281.00 | 290.00 | 270.00 | 290.00 | 290.00 | 2.88% | 808 |
| Oct 6, 2025 | 286.00 | 286.10 | 280.00 | 281.88 | 281.88 | 3.59% | 2,398 |
| Oct 3, 2025 | 275.00 | 291.00 | 272.10 | 272.10 | 272.10 | 7.50% | 3,783 |
| Oct 2, 2025 | 246.87 | 265.00 | 239.00 | 253.12 | 253.12 | 7.85% | 20,853 |
| Oct 1, 2025 | 236.70 | 246.00 | 234.70 | 234.70 | 234.70 | 1.60% | 6,614 |
| Sep 30, 2025 | 227.30 | 232.00 | 224.10 | 231.00 | 231.00 | 0.02% | 2,193 |
| Sep 29, 2025 | 220.70 | 230.96 | 216.95 | 230.96 | 230.96 | 9.98% | 8,060 |
| Sep 26, 2025 | 208.00 | 225.00 | 205.00 | 210.00 | 210.00 | -4.55% | 3,190 |
| Sep 25, 2025 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | -16.56% | 1,451 |