5 DAY PERFORMANCE
-50.96%
1 MONTH PERFORMANCE
-34.87%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-10.06%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
+305.38%
Cipher Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.22 | $28.14 (-3.7%) | $30.14 | $27.87 | 18.88 M | $11.40 B |
| 06/18/2026 | $27.80 | $29.18 (4.96%) | $30.01 | $26.56 | 39.42 M | $11.82 B |
| 06/17/2026 | $26.23 | $26.35 (0.46%) | $28.17 | $26.12 | 23.49 M | $10.67 B |
| 06/16/2026 | $26.00 | $26.21 (0.81%) | $27.39 | $25.94 | 19.04 M | $10.62 B |
| 06/15/2026 | $25.76 | $26.03 (1.05%) | $26.89 | $25.64 | 23.51 M | $10.55 B |
| 06/12/2026 | $23.30 | $24.50 (5.15%) | $25.36 | $22.90 | 26.19 M | $9.93 B |
| 06/11/2026 | $20.78 | $22.63 (8.9%) | $22.85 | $20.69 | 22.26 M | $9.17 B |
| 06/10/2026 | $22.69 | $21.02 (-7.36%) | $23.59 | $20.93 | 19.87 M | $8.52 B |
| 06/09/2026 | $25.00 | $23.04 (-7.84%) | $25.58 | $21.81 | 23.98 M | $9.33 B |
| 06/08/2026 | $23.32 | $24.29 (4.16%) | $24.51 | $22.75 | 19.41 M | $9.84 B |
| 06/05/2026 | $24.50 | $22.45 (-8.37%) | $24.58 | $21.22 | 25.87 M | $9.09 B |
| 06/04/2026 | $25.02 | $25.55 (2.12%) | $26.33 | $24.17 | 25.97 M | $10.35 B |
| 06/03/2026 | $27.17 | $26.24 (-3.42%) | $28.62 | $25.81 | 37.90 M | $10.63 B |
| 06/02/2026 | $24.73 | $26.29 (6.31%) | $26.60 | $24.70 | 29.97 M | $10.65 B |
| 06/01/2026 | $23.10 | $24.01 (3.94%) | $24.86 | $22.30 | 23.37 M | $9.73 B |
| 05/29/2026 | $24.36 | $23.65 (-2.91%) | $24.38 | $22.57 | 17.10 M | $9.58 B |
| 05/28/2026 | $24.83 | $24.59 (-0.97%) | $25.15 | $23.93 | 19.16 M | $9.96 B |
| 05/27/2026 | $23.12 | $25.16 (8.82%) | $25.56 | $22.17 | 34.66 M | $10.19 B |
| 05/26/2026 | $23.26 | $23.02 (-1.03%) | $24.65 | $22.54 | 25.43 M | $9.33 B |
| 05/22/2026 | $21.30 | $21.97 (3.15%) | $22.35 | $20.96 | 19.44 M | $8.90 B |
| 05/21/2026 | $19.82 | $21.52 (8.58%) | $21.56 | $19.70 | 26.73 M | $8.72 B |
| 05/20/2026 | $19.30 | $19.48 (0.93%) | $20.44 | $19.06 | 21.51 M | $7.89 B |
| 05/19/2026 | $18.80 | $18.80 (0%) | $19.13 | $17.62 | 19.40 M | $7.62 B |
| 05/18/2026 | $20.02 | $19.12 (-4.5%) | $20.06 | $17.85 | 23.02 M | $7.75 B |
| 05/15/2026 | $21.28 | $20.33 (-4.46%) | $21.32 | $20.04 | 24.26 M | $8.24 B |
| 05/14/2026 | $21.51 | $22.29 (3.63%) | $22.52 | $20.66 | 27.53 M | $9.03 B |
| 05/13/2026 | $20.50 | $21.24 (3.61%) | $21.61 | $19.70 | 30.51 M | $8.60 B |
| 05/12/2026 | $19.75 | $20.06 (1.57%) | $20.56 | $18.65 | 23.46 M | $8.13 B |
| 05/11/2026 | $19.92 | $20.28 (1.81%) | $21.49 | $19.14 | 28.42 M | $8.22 B |
| 05/08/2026 | $21.34 | $20.55 (-3.7%) | $21.64 | $19.80 | 24.46 M | $8.33 B |
| 05/07/2026 | $21.69 | $20.69 (-4.61%) | $21.82 | $19.67 | 25.93 M | $8.38 B |
| 05/06/2026 | $22.31 | $21.91 (-1.79%) | $22.97 | $21.33 | 43.30 M | $8.88 B |
| 05/05/2026 | $18.31 | $22.10 (20.7%) | $22.17 | $17.65 | 63.66 M | $8.95 B |
| 05/04/2026 | $17.12 | $17.89 (4.5%) | $18.21 | $17.08 | 23.58 M | $7.25 B |
| 05/01/2026 | $17.94 | $17.04 (-5.02%) | $18.43 | $16.95 | 17.32 M | $6.90 B |
| 04/30/2026 | $17.49 | $17.74 (1.43%) | $18.13 | $17.20 | 16.84 M | $7.19 B |
| 04/29/2026 | $17.44 | $16.92 (-2.98%) | $17.50 | $16.61 | 15.94 M | $6.85 B |
| 04/28/2026 | $17.60 | $17.26 (-1.93%) | $17.60 | $16.48 | 21.49 M | $6.99 B |
| 04/27/2026 | $18.27 | $18.16 (-0.6%) | $18.99 | $17.83 | 21.51 M | $7.36 B |
| 04/24/2026 | $19.08 | $18.20 (-4.61%) | $19.61 | $17.96 | 28.98 M | $7.37 B |
| 04/23/2026 | $19.16 | $18.69 (-2.45%) | $20.24 | $18.37 | 27.57 M | $7.57 B |
| 04/22/2026 | $18.80 | $19.44 (3.4%) | $19.84 | $18.52 | 22.62 M | $7.88 B |
| 04/21/2026 | $19.56 | $18.04 (-7.77%) | $19.64 | $17.77 | 25.55 M | $7.31 B |
| 04/20/2026 | $19.00 | $19.29 (1.53%) | $19.88 | $18.66 | 25.09 M | $7.81 B |
| 04/17/2026 | $17.97 | $19.37 (7.79%) | $19.38 | $16.99 | 35.43 M | $7.85 B |
| 04/16/2026 | $18.20 | $17.34 (-4.73%) | $18.25 | $16.84 | 21.05 M | $7.02 B |
| 04/15/2026 | $18.20 | $18.00 (-1.1%) | $18.39 | $17.43 | 22.12 M | $7.29 B |
| 04/14/2026 | $18.42 | $18.45 (0.16%) | $19.33 | $18.20 | 29.27 M | $7.47 B |
| 04/13/2026 | $16.02 | $17.76 (10.86%) | $17.81 | $15.86 | 25.08 M | $7.19 B |
| 04/10/2026 | $16.45 | $16.53 (0.49%) | $17.28 | $16.40 | 23.21 M | $6.70 B |
| 04/09/2026 | $15.29 | $16.36 (7%) | $16.97 | $15.26 | 30.84 M | $6.63 B |
| 04/08/2026 | $15.25 | $15.42 (1.11%) | $15.58 | $14.36 | 35.97 M | $6.25 B |
| 04/07/2026 | $13.15 | $14.01 (6.54%) | $14.03 | $12.69 | 25.75 M | $5.68 B |
| 04/06/2026 | $12.78 | $13.35 (4.46%) | $13.69 | $12.78 | 18.14 M | $5.41 B |
| 04/02/2026 | $12.00 | $12.82 (6.83%) | $13.06 | $11.90 | 18.96 M | $5.19 B |
| 04/01/2026 | $13.16 | $12.64 (-3.95%) | $13.42 | $12.60 | 21.94 M | $5.12 B |
| 03/31/2026 | $12.34 | $12.87 (4.29%) | $12.87 | $11.72 | 26.82 M | $5.21 B |
| 03/30/2026 | $14.03 | $12.02 (-14.33%) | $14.06 | $11.80 | 32.27 M | $4.87 B |
| 03/27/2026 | $14.04 | $13.75 (-2.07%) | $14.26 | $13.44 | 19.25 M | $5.57 B |
| 03/26/2026 | $15.40 | $14.35 (-6.82%) | $15.48 | $14.10 | 23.58 M | $5.81 B |
| 03/25/2026 | $16.08 | $15.88 (-1.24%) | $16.67 | $15.47 | 40.68 M | $6.43 B |
| 03/24/2026 | $14.84 | $14.88 (0.27%) | $15.26 | $14.28 | 19.85 M | $6.03 B |
| 03/23/2026 | $14.10 | $14.89 (5.6%) | $15.48 | $14.10 | 23.94 M | $6.03 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.
