Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
4.260
+0.070 (1.67%)
At close: Jun 27, 2025, 4:00 PM
4.370
+0.110 (2.58%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.24 | 4.54 | 4.08 | 4.26 | 4.26 | 1.67% | 73,713,309 |
| Jun 26, 2025 | 3.79 | 4.24 | 3.65 | 4.19 | 4.19 | 8.83% | 69,426,891 |
| Jun 25, 2025 | 3.94 | 3.95 | 3.76 | 3.85 | 3.85 | - | 25,796,517 |
| Jun 24, 2025 | 3.65 | 3.87 | 3.63 | 3.85 | 3.85 | 9.07% | 28,098,242 |
| Jun 23, 2025 | 3.67 | 3.68 | 3.29 | 3.53 | 3.53 | -6.86% | 36,263,624 |
| Jun 20, 2025 | 3.96 | 4.03 | 3.75 | 3.79 | 3.79 | -0.52% | 31,893,543 |
| Jun 18, 2025 | 3.65 | 3.93 | 3.59 | 3.81 | 3.81 | 3.53% | 28,901,408 |
| Jun 17, 2025 | 3.80 | 3.85 | 3.59 | 3.68 | 3.68 | -6.36% | 21,038,522 |
| Jun 16, 2025 | 3.83 | 3.98 | 3.74 | 3.93 | 3.93 | 5.65% | 23,776,614 |
| Jun 13, 2025 | 3.69 | 3.88 | 3.63 | 3.72 | 3.72 | -3.12% | 21,618,534 |
| Jun 12, 2025 | 3.91 | 4.04 | 3.83 | 3.84 | 3.84 | -5.88% | 19,441,130 |
| Jun 11, 2025 | 4.07 | 4.22 | 3.99 | 4.08 | 4.08 | 0.49% | 24,082,526 |
| Jun 10, 2025 | 4.20 | 4.21 | 3.98 | 4.06 | 4.06 | -1.93% | 24,466,724 |
| Jun 9, 2025 | 4.05 | 4.22 | 3.87 | 4.14 | 4.14 | 6.15% | 26,030,866 |
| Jun 6, 2025 | 3.64 | 3.96 | 3.63 | 3.90 | 3.90 | 10.48% | 22,774,160 |
| Jun 5, 2025 | 3.88 | 3.96 | 3.44 | 3.53 | 3.53 | -5.61% | 27,714,461 |
| Jun 4, 2025 | 3.41 | 3.82 | 3.35 | 3.74 | 3.74 | 8.88% | 33,723,579 |
| Jun 3, 2025 | 3.26 | 3.48 | 3.26 | 3.44 | 3.44 | 5.69% | 25,419,438 |
| Jun 2, 2025 | 3.08 | 3.30 | 3.08 | 3.25 | 3.25 | 4.17% | 17,153,669 |
| May 30, 2025 | 3.17 | 3.23 | 3.09 | 3.12 | 3.12 | -4.00% | 22,974,539 |
| May 29, 2025 | 3.39 | 3.42 | 3.24 | 3.25 | 3.25 | -2.99% | 17,989,782 |
| May 28, 2025 | 3.52 | 3.53 | 3.27 | 3.35 | 3.35 | -6.16% | 21,629,783 |
| May 27, 2025 | 3.58 | 3.65 | 3.48 | 3.57 | 3.57 | 2.88% | 23,640,342 |
| May 23, 2025 | 3.42 | 3.58 | 3.34 | 3.47 | 3.47 | -2.80% | 15,879,722 |
| May 22, 2025 | 3.65 | 3.70 | 3.50 | 3.57 | 3.57 | 1.85% | 20,717,472 |
| May 21, 2025 | 3.49 | 3.78 | 3.34 | 3.51 | 3.51 | -7.28% | 57,678,708 |
| May 20, 2025 | 3.78 | 3.81 | 3.59 | 3.78 | 3.78 | -0.79% | 20,196,653 |
| May 19, 2025 | 3.65 | 3.86 | 3.61 | 3.81 | 3.81 | -1.30% | 17,247,414 |
| May 16, 2025 | 3.20 | 3.91 | 3.17 | 3.86 | 3.86 | 21.77% | 24,140,594 |
| May 15, 2025 | 3.21 | 3.27 | 3.02 | 3.17 | 3.17 | -4.23% | 22,265,811 |
| May 14, 2025 | 3.41 | 3.46 | 3.25 | 3.31 | 3.31 | -3.50% | 14,741,182 |
| May 13, 2025 | 3.26 | 3.45 | 3.22 | 3.43 | 3.43 | 8.89% | 15,916,699 |
| May 12, 2025 | 3.18 | 3.33 | 3.10 | 3.15 | 3.15 | 5.70% | 25,578,191 |
| May 9, 2025 | 3.10 | 3.22 | 2.95 | 2.98 | 2.98 | -4.49% | 20,604,350 |
| May 8, 2025 | 3.17 | 3.28 | 3.06 | 3.12 | 3.12 | 3.31% | 19,329,612 |
| May 7, 2025 | 3.05 | 3.10 | 2.95 | 3.02 | 3.02 | -0.66% | 17,897,370 |
| May 6, 2025 | 2.94 | 3.18 | 2.88 | 3.04 | 3.04 | 2.01% | 12,478,877 |
| May 5, 2025 | 3.06 | 3.07 | 2.91 | 2.98 | 2.98 | -5.70% | 11,213,636 |
| May 2, 2025 | 3.20 | 3.30 | 3.12 | 3.16 | 3.16 | 1.44% | 13,030,801 |
| May 1, 2025 | 2.98 | 3.16 | 2.91 | 3.12 | 3.12 | 9.30% | 9,013,734 |
| Apr 30, 2025 | 2.95 | 2.97 | 2.77 | 2.85 | 2.85 | -7.47% | 8,009,165 |
| Apr 29, 2025 | 3.03 | 3.16 | 2.96 | 3.08 | 3.08 | 0.65% | 11,783,668 |
| Apr 28, 2025 | 3.09 | 3.12 | 2.93 | 3.06 | 3.06 | -0.65% | 13,905,850 |
| Apr 25, 2025 | 3.02 | 3.18 | 2.98 | 3.08 | 3.08 | 2.67% | 11,985,370 |
| Apr 24, 2025 | 2.87 | 3.06 | 2.81 | 3.00 | 3.00 | 4.90% | 16,355,949 |
| Apr 23, 2025 | 2.92 | 2.99 | 2.81 | 2.86 | 2.86 | 4.38% | 17,254,181 |
| Apr 22, 2025 | 2.45 | 2.80 | 2.44 | 2.74 | 2.74 | 17.09% | 22,104,191 |
| Apr 21, 2025 | 2.37 | 2.46 | 2.32 | 2.34 | 2.34 | -1.27% | 8,681,581 |
| Apr 17, 2025 | 2.34 | 2.38 | 2.25 | 2.37 | 2.37 | 1.94% | 5,680,917 |
| Apr 16, 2025 | 2.22 | 2.36 | 2.22 | 2.33 | 2.33 | 0.22% | 7,444,684 |