5 DAY PERFORMANCE
+50.39%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+89.32%
YEAR-TO-DATE PERFORMANCE
+26.08%
1 YEAR PERFORMANCE
+73.08%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.12 | $3.03 (-2.88%) | $3.20 | $2.96 | 11.29 M | $979.00 M |
| 03/12/2025 | $3.33 | $3.20 (-3.9%) | $3.43 | $3.07 | 11.22 M | $1.03 B |
| 03/11/2025 | $3.06 | $3.18 (3.92%) | $3.25 | $2.87 | 13.50 M | $1.03 B |
| 03/10/2025 | $3.64 | $3.08 (-15.38%) | $3.69 | $2.99 | 15.11 M | $995.16 M |
| 03/07/2025 | $3.76 | $3.89 (3.46%) | $3.95 | $3.64 | 10.65 M | $1.26 B |
| 03/06/2025 | $3.88 | $3.79 (-2.32%) | $4.03 | $3.73 | 12.53 M | $1.22 B |
| 03/05/2025 | $3.84 | $4.16 (8.33%) | $4.16 | $3.78 | 12.53 M | $1.34 B |
| 03/04/2025 | $3.65 | $3.75 (2.74%) | $3.96 | $3.31 | 16.56 M | $1.21 B |
| 03/03/2025 | $4.51 | $3.85 (-14.63%) | $4.60 | $3.81 | 23.74 M | $1.24 B |
| 02/28/2025 | $3.97 | $4.08 (2.77%) | $4.12 | $3.87 | 39.09 M | $1.32 B |
| 02/27/2025 | $4.53 | $3.97 (-12.36%) | $4.88 | $3.94 | 30.37 M | $1.28 B |
| 02/26/2025 | $4.04 | $4.18 (3.47%) | $4.33 | $3.97 | 20.92 M | $1.35 B |
| 02/25/2025 | $4.64 | $4.10 (-11.64%) | $4.75 | $3.85 | 41.01 M | $1.32 B |
| 02/24/2025 | $5.61 | $4.97 (-11.41%) | $5.62 | $4.75 | 18.96 M | $1.61 B |
| 02/21/2025 | $6.18 | $5.49 (-11.17%) | $6.44 | $5.47 | 16.65 M | $1.77 B |
| 02/20/2025 | $6.05 | $6.08 (0.5%) | $6.17 | $5.81 | 8.58 M | $2.02 B |
| 02/19/2025 | $5.92 | $6.02 (1.69%) | $6.33 | $5.92 | 8.44 M | $2.00 B |
| 02/18/2025 | $6.09 | $5.90 (-3.12%) | $6.22 | $5.85 | 9.13 M | $1.96 B |
| 02/14/2025 | $5.99 | $6.06 (1.17%) | $6.17 | $5.97 | 6.77 M | $2.02 B |
| 02/13/2025 | $5.78 | $5.98 (3.46%) | $6.00 | $5.56 | 6.63 M | $1.99 B |
| 02/12/2025 | $5.53 | $5.78 (4.52%) | $5.93 | $5.53 | 6.94 M | $1.92 B |
| 02/11/2025 | $5.90 | $5.70 (-3.39%) | $6.18 | $5.67 | 8.38 M | $1.90 B |
| 02/10/2025 | $6.08 | $5.96 (-1.97%) | $6.15 | $5.91 | 10.95 M | $1.98 B |
| 02/07/2025 | $6.08 | $5.97 (-1.81%) | $6.45 | $5.87 | 10.87 M | $1.99 B |
| 02/06/2025 | $5.81 | $5.89 (1.38%) | $6.37 | $5.71 | 18.26 M | $1.96 B |
| 02/05/2025 | $5.89 | $5.71 (-3.06%) | $6.05 | $5.65 | 8.84 M | $1.90 B |
| 02/04/2025 | $5.77 | $5.81 (0.69%) | $5.90 | $5.60 | 7.19 M | $1.93 B |
| 02/03/2025 | $5.23 | $5.82 (11.28%) | $6.04 | $5.12 | 15.68 M | $1.94 B |
| 01/31/2025 | $5.60 | $5.73 (2.32%) | $6.29 | $5.50 | 43.24 M | $1.91 B |
| 01/30/2025 | $4.60 | $4.70 (2.17%) | $4.88 | $4.60 | 12.99 M | $1.56 B |
| 01/29/2025 | $4.43 | $4.50 (1.58%) | $4.61 | $4.39 | 17.22 M | $1.50 B |
| 01/28/2025 | $4.70 | $4.49 (-4.47%) | $4.75 | $4.26 | 13.44 M | $1.49 B |
| 01/27/2025 | $5.43 | $4.51 (-16.94%) | $5.44 | $4.10 | 30.56 M | $1.50 B |
| 01/24/2025 | $5.68 | $5.90 (3.87%) | $6.41 | $5.61 | 17.48 M | $1.96 B |
| 01/23/2025 | $5.32 | $5.53 (3.95%) | $5.80 | $5.31 | 9.50 M | $1.84 B |
| 01/22/2025 | $5.38 | $5.51 (2.42%) | $5.62 | $5.15 | 9.69 M | $1.83 B |
| 01/21/2025 | $5.45 | $5.39 (-1.1%) | $5.55 | $5.05 | 10.18 M | $1.79 B |
| 01/17/2025 | $5.50 | $5.43 (-1.27%) | $5.71 | $5.35 | 8.57 M | $1.81 B |
| 01/16/2025 | $5.21 | $5.20 (-0.19%) | $5.46 | $5.15 | 6.46 M | $1.73 B |
| 01/15/2025 | $5.25 | $5.24 (-0.19%) | $5.41 | $5.07 | 6.32 M | $1.74 B |
| 01/14/2025 | $5.10 | $4.95 (-2.94%) | $5.25 | $4.88 | 6.85 M | $1.65 B |
| 01/13/2025 | $4.71 | $4.81 (2.12%) | $4.83 | $4.59 | 9.51 M | $1.60 B |
| 01/10/2025 | $4.96 | $4.98 (0.4%) | $5.04 | $4.75 | 8.81 M | $1.66 B |
| 01/08/2025 | $5.25 | $5.05 (-3.81%) | $5.30 | $4.95 | 5.84 M | $1.68 B |
| 01/07/2025 | $5.83 | $5.39 (-7.55%) | $5.83 | $5.20 | 6.36 M | $1.79 B |
| 01/06/2025 | $5.74 | $5.85 (1.92%) | $5.97 | $5.50 | 8.58 M | $1.95 B |
| 01/03/2025 | $4.90 | $5.57 (13.67%) | $5.58 | $4.86 | 9.92 M | $1.85 B |
| 01/02/2025 | $4.84 | $4.83 (-0.21%) | $5.04 | $4.67 | 7.40 M | $1.61 B |
| 12/31/2024 | $4.84 | $4.64 (-4.13%) | $4.87 | $4.51 | 9.13 M | $1.54 B |
| 12/30/2024 | $4.69 | $4.66 (-0.64%) | $4.82 | $4.51 | 10.03 M | $1.55 B |
| 12/27/2024 | $5.23 | $4.86 (-7.07%) | $5.41 | $4.83 | 9.87 M | $1.62 B |
| 12/26/2024 | $5.38 | $5.26 (-2.23%) | $5.45 | $5.25 | 5.92 M | $1.75 B |
| 12/24/2024 | $5.33 | $5.50 (3.19%) | $5.58 | $5.23 | 5.74 M | $1.83 B |
| 12/23/2024 | $5.71 | $5.21 (-8.76%) | $5.72 | $5.19 | 10.16 M | $1.73 B |
| 12/20/2024 | $5.56 | $5.73 (3.06%) | $5.94 | $5.48 | 14.88 M | $1.91 B |
| 12/19/2024 | $6.54 | $5.74 (-12.23%) | $6.63 | $5.70 | 10.62 M | $1.91 B |
| 12/18/2024 | $7.19 | $6.29 (-12.52%) | $7.31 | $6.11 | 13.26 M | $2.09 B |
| 12/17/2024 | $7.46 | $7.23 (-3.08%) | $7.56 | $7.08 | 12.54 M | $2.41 B |
| 12/16/2024 | $6.21 | $7.39 (19%) | $7.67 | $6.14 | 23.03 M | $2.46 B |
| 12/13/2024 | $6.41 | $6.13 (-4.37%) | $6.50 | $6.06 | 8.38 M | $2.04 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.
