Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
3.150
+0.170 (5.70%)
At close: May 12, 2025, 4:00 PM
3.180
+0.030 (0.95%)
After-hours: May 12, 2025, 6:41 PM EDT
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.18 | 3.33 | 3.10 | 3.15 | 3.15 | 5.70% | 25,546,753 |
| 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 |
| Apr 15, 2025 | 2.46 | 2.51 | 2.20 | 2.32 | 2.32 | -4.92% | 7,576,485 |
| Apr 14, 2025 | 2.52 | 2.54 | 2.39 | 2.44 | 2.44 | 0.83% | 6,014,915 |
| Apr 11, 2025 | 2.21 | 2.46 | 2.20 | 2.42 | 2.42 | 9.01% | 7,381,235 |
| Apr 10, 2025 | 2.34 | 2.40 | 2.12 | 2.22 | 2.22 | -9.76% | 10,114,631 |
| Apr 9, 2025 | 2.05 | 2.58 | 2.03 | 2.46 | 2.46 | 16.59% | 16,867,143 |
| Apr 8, 2025 | 2.38 | 2.39 | 2.09 | 2.11 | 2.11 | -5.38% | 10,292,838 |
| Apr 7, 2025 | 1.89 | 2.40 | 1.86 | 2.23 | 2.23 | 6.19% | 24,656,933 |
| Apr 4, 2025 | 2.25 | 2.30 | 1.86 | 2.10 | 2.10 | -9.09% | 20,714,830 |
| Apr 3, 2025 | 2.33 | 2.44 | 2.27 | 2.31 | 2.31 | -12.83% | 9,602,313 |
| Apr 2, 2025 | 2.38 | 2.65 | 2.35 | 2.65 | 2.65 | 7.72% | 13,161,841 |
| Apr 1, 2025 | 2.31 | 2.49 | 2.21 | 2.46 | 2.46 | 6.96% | 9,701,537 |
| Mar 31, 2025 | 2.27 | 2.31 | 2.18 | 2.30 | 2.30 | -0.86% | 6,795,433 |
| Mar 28, 2025 | 2.55 | 2.55 | 2.28 | 2.32 | 2.32 | -8.66% | 9,909,463 |
| Mar 27, 2025 | 2.64 | 2.68 | 2.52 | 2.54 | 2.54 | -5.22% | 8,037,718 |
| Mar 26, 2025 | 3.02 | 3.03 | 2.58 | 2.68 | 2.68 | -11.84% | 13,285,007 |
| Mar 25, 2025 | 3.19 | 3.19 | 2.96 | 3.04 | 3.04 | -5.00% | 10,453,751 |
| Mar 24, 2025 | 3.04 | 3.22 | 3.02 | 3.20 | 3.20 | 9.59% | 16,218,291 |
| Mar 21, 2025 | 2.91 | 2.96 | 2.84 | 2.92 | 2.92 | -2.67% | 13,746,150 |
| Mar 20, 2025 | 2.97 | 3.11 | 2.92 | 3.00 | 3.00 | -1.96% | 13,446,620 |
| Mar 19, 2025 | 2.89 | 3.18 | 2.88 | 3.06 | 3.06 | 6.62% | 11,937,784 |
| Mar 18, 2025 | 3.02 | 3.07 | 2.86 | 2.87 | 2.87 | -8.01% | 11,283,888 |
| Mar 17, 2025 | 3.01 | 3.19 | 2.92 | 3.12 | 3.12 | 2.63% | 16,305,359 |
| Mar 14, 2025 | 3.08 | 3.15 | 2.94 | 3.04 | 3.04 | 0.33% | 15,940,614 |
| Mar 13, 2025 | 3.12 | 3.20 | 2.96 | 3.03 | 3.03 | -5.31% | 11,321,633 |
| Mar 12, 2025 | 3.33 | 3.43 | 3.07 | 3.20 | 3.20 | 0.63% | 11,224,891 |
| Mar 11, 2025 | 3.06 | 3.25 | 2.87 | 3.18 | 3.18 | 3.25% | 13,499,836 |
| Mar 10, 2025 | 3.64 | 3.69 | 2.99 | 3.08 | 3.08 | -20.82% | 15,040,334 |
| Mar 7, 2025 | 3.76 | 3.95 | 3.64 | 3.89 | 3.89 | 2.64% | 10,654,640 |
| Mar 6, 2025 | 3.88 | 4.03 | 3.73 | 3.79 | 3.79 | -8.89% | 12,531,456 |
| Mar 5, 2025 | 3.84 | 4.16 | 3.78 | 4.16 | 4.16 | 10.93% | 12,526,221 |
| Mar 4, 2025 | 3.65 | 3.96 | 3.31 | 3.75 | 3.75 | -2.60% | 16,561,867 |
| Mar 3, 2025 | 4.51 | 4.60 | 3.81 | 3.85 | 3.85 | -5.64% | 23,737,106 |