5 DAY PERFORMANCE
-16.02%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-34.09%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
+370.72%
Cipher Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.31 | $21.68 (-2.82%) | $22.97 | $21.33 | 36.61 M | $9.03 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 | $6.77 B |
| 04/29/2026 | $17.44 | $16.92 (-2.98%) | $17.50 | $16.61 | 15.94 M | $6.46 B |
| 04/28/2026 | $17.60 | $17.26 (-1.93%) | $17.60 | $16.48 | 21.49 M | $6.59 B |
| 04/27/2026 | $18.27 | $18.16 (-0.6%) | $18.99 | $17.83 | 21.51 M | $6.93 B |
| 04/24/2026 | $19.08 | $18.20 (-4.61%) | $19.61 | $17.96 | 28.98 M | $6.95 B |
| 04/23/2026 | $19.16 | $18.69 (-2.45%) | $20.24 | $18.37 | 27.57 M | $7.13 B |
| 04/22/2026 | $18.80 | $19.44 (3.4%) | $19.84 | $18.52 | 22.62 M | $7.42 B |
| 04/21/2026 | $19.56 | $18.04 (-7.77%) | $19.64 | $17.77 | 25.55 M | $6.88 B |
| 04/20/2026 | $19.00 | $19.29 (1.53%) | $19.88 | $18.66 | 25.09 M | $7.36 B |
| 04/17/2026 | $17.97 | $19.37 (7.79%) | $19.38 | $16.99 | 35.43 M | $7.39 B |
| 04/16/2026 | $18.20 | $17.34 (-4.73%) | $18.25 | $16.84 | 21.05 M | $6.62 B |
| 04/15/2026 | $18.20 | $18.00 (-1.1%) | $18.39 | $17.43 | 22.12 M | $6.87 B |
| 04/14/2026 | $18.42 | $18.45 (0.16%) | $19.33 | $18.20 | 29.27 M | $7.04 B |
| 04/13/2026 | $16.02 | $17.76 (10.86%) | $17.81 | $15.86 | 25.08 M | $6.78 B |
| 04/10/2026 | $16.45 | $16.53 (0.49%) | $17.28 | $16.40 | 23.21 M | $6.31 B |
| 04/09/2026 | $15.29 | $16.36 (7%) | $16.97 | $15.26 | 30.84 M | $6.24 B |
| 04/08/2026 | $15.25 | $15.42 (1.11%) | $15.58 | $14.36 | 35.97 M | $5.88 B |
| 04/07/2026 | $13.15 | $14.01 (6.54%) | $14.03 | $12.69 | 25.75 M | $5.35 B |
| 04/06/2026 | $12.78 | $13.35 (4.46%) | $13.69 | $12.78 | 18.14 M | $5.09 B |
| 04/02/2026 | $12.00 | $12.82 (6.83%) | $13.06 | $11.90 | 18.96 M | $4.89 B |
| 04/01/2026 | $13.16 | $12.64 (-3.95%) | $13.42 | $12.60 | 21.94 M | $4.82 B |
| 03/31/2026 | $12.34 | $12.87 (4.29%) | $12.87 | $11.72 | 26.82 M | $4.91 B |
| 03/30/2026 | $14.03 | $12.02 (-14.33%) | $14.06 | $11.80 | 32.27 M | $4.59 B |
| 03/27/2026 | $14.04 | $13.75 (-2.07%) | $14.26 | $13.44 | 19.25 M | $5.25 B |
| 03/26/2026 | $15.40 | $14.35 (-6.82%) | $15.48 | $14.10 | 23.58 M | $5.48 B |
| 03/25/2026 | $16.08 | $15.88 (-1.24%) | $16.67 | $15.47 | 40.68 M | $6.06 B |
| 03/24/2026 | $14.84 | $14.88 (0.27%) | $15.26 | $14.28 | 19.85 M | $5.68 B |
| 03/23/2026 | $14.10 | $14.89 (5.6%) | $15.48 | $14.10 | 23.94 M | $5.68 B |
| 03/20/2026 | $14.51 | $14.01 (-3.45%) | $14.90 | $13.51 | 25.39 M | $5.35 B |
| 03/19/2026 | $14.26 | $14.64 (2.66%) | $14.78 | $13.86 | 18.88 M | $5.59 B |
| 03/18/2026 | $14.97 | $14.67 (-2%) | $15.19 | $14.61 | 15.94 M | $5.60 B |
| 03/17/2026 | $15.10 | $15.09 (-0.07%) | $15.34 | $14.75 | 14.62 M | $5.76 B |
| 03/16/2026 | $14.78 | $15.14 (2.44%) | $15.38 | $14.67 | 21.36 M | $5.78 B |
| 03/13/2026 | $14.02 | $14.08 (0.43%) | $15.17 | $13.95 | 37.03 M | $5.37 B |
| 03/12/2026 | $13.64 | $13.71 (0.51%) | $13.85 | $13.03 | 25.13 M | $5.23 B |
| 03/11/2026 | $14.23 | $14.11 (-0.84%) | $14.95 | $13.72 | 26.92 M | $5.38 B |
| 03/10/2026 | $14.36 | $13.96 (-2.79%) | $14.63 | $13.76 | 22.01 M | $5.33 B |
| 03/09/2026 | $13.55 | $14.31 (5.61%) | $14.41 | $13.05 | 24.01 M | $5.46 B |
| 03/06/2026 | $14.60 | $13.62 (-6.71%) | $14.76 | $13.54 | 27.53 M | $5.20 B |
| 03/05/2026 | $15.64 | $15.15 (-3.13%) | $16.04 | $14.46 | 24.12 M | $5.78 B |
| 03/04/2026 | $15.33 | $16.04 (4.63%) | $16.28 | $15.12 | 22.14 M | $6.12 B |
| 03/03/2026 | $14.98 | $14.71 (-1.8%) | $15.30 | $14.30 | 26.49 M | $5.61 B |
| 03/02/2026 | $15.11 | $15.76 (4.3%) | $16.23 | $14.93 | 22.70 M | $6.01 B |
| 02/27/2026 | $15.83 | $15.60 (-1.45%) | $16.26 | $14.98 | 22.92 M | $5.95 B |
| 02/26/2026 | $16.45 | $16.48 (0.18%) | $16.86 | $15.72 | 25.60 M | $6.29 B |
| 02/25/2026 | $17.35 | $16.61 (-4.27%) | $17.82 | $16.40 | 30.54 M | $6.34 B |
| 02/24/2026 | $15.56 | $17.12 (10.03%) | $17.56 | $14.63 | 51.32 M | $6.53 B |
| 02/23/2026 | $14.24 | $15.22 (6.88%) | $15.35 | $14.07 | 23.31 M | $5.81 B |
| 02/20/2026 | $15.70 | $14.65 (-6.69%) | $16.18 | $14.39 | 27.01 M | $5.59 B |
| 02/19/2026 | $15.13 | $15.80 (4.43%) | $15.85 | $14.66 | 21.48 M | $5.95 B |
| 02/18/2026 | $15.45 | $15.42 (-0.19%) | $16.25 | $15.10 | 20.15 M | $5.80 B |
| 02/17/2026 | $15.98 | $15.64 (-2.13%) | $16.17 | $14.96 | 30.55 M | $5.89 B |
| 02/13/2026 | $16.39 | $16.42 (0.18%) | $17.51 | $15.77 | 37.91 M | $6.18 B |
| 02/12/2026 | $16.38 | $16.10 (-1.71%) | $16.69 | $15.22 | 34.84 M | $6.06 B |
| 02/11/2026 | $17.17 | $16.28 (-5.18%) | $17.61 | $15.65 | 31.15 M | $6.13 B |
| 02/10/2026 | $16.74 | $17.10 (2.15%) | $17.96 | $16.65 | 40.51 M | $6.44 B |
| 02/09/2026 | $15.39 | $16.76 (8.9%) | $17.01 | $15.00 | 36.71 M | $6.31 B |
| 02/06/2026 | $13.66 | $14.73 (7.83%) | $14.86 | $13.45 | 31.19 M | $5.54 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.
