5 DAY PERFORMANCE
-25.87%
1 MONTH PERFORMANCE
-28.95%
3 MONTH PERFORMANCE
+59.44%
6 MONTH PERFORMANCE
+255.07%
YEAR-TO-DATE PERFORMANCE
+216.81%
1 YEAR PERFORMANCE
+130.41%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.04 | $19.56 (2.73%) | $20.74 | $18.84 | 33.20 M | $7.59 B |
| 12/08/2025 | $19.89 | $19.48 (-2.06%) | $20.28 | $18.95 | 28.05 M | $7.33 B |
| 12/05/2025 | $19.38 | $19.28 (-0.52%) | $19.62 | $18.51 | 25.02 M | $7.26 B |
| 12/04/2025 | $18.16 | $19.83 (9.2%) | $20.08 | $18.02 | 30.61 M | $7.46 B |
| 12/03/2025 | $17.56 | $18.63 (6.09%) | $18.77 | $16.96 | 31.54 M | $7.01 B |
| 12/02/2025 | $19.83 | $17.64 (-11.04%) | $20.12 | $17.61 | 36.13 M | $6.64 B |
| 12/01/2025 | $19.33 | $19.69 (1.86%) | $20.36 | $19.00 | 35.73 M | $7.41 B |
| 11/28/2025 | $19.55 | $20.35 (4.09%) | $21.16 | $19.46 | 34.18 M | $7.66 B |
| 11/26/2025 | $18.50 | $19.15 (3.51%) | $19.65 | $17.59 | 57.09 M | $7.21 B |
| 11/25/2025 | $16.20 | $17.52 (8.15%) | $17.68 | $15.92 | 37.85 M | $6.59 B |
| 11/24/2025 | $14.98 | $16.71 (11.55%) | $16.87 | $14.82 | 44.27 M | $6.29 B |
| 11/21/2025 | $14.20 | $14.15 (-0.35%) | $14.97 | $13.09 | 56.37 M | $5.33 B |
| 11/20/2025 | $16.80 | $14.56 (-13.33%) | $17.56 | $14.30 | 84.19 M | $5.48 B |
| 11/19/2025 | $14.90 | $14.62 (-1.88%) | $15.70 | $14.26 | 40.61 M | $5.50 B |
| 11/18/2025 | $14.18 | $14.58 (2.82%) | $15.10 | $13.61 | 45.07 M | $5.49 B |
| 11/17/2025 | $14.08 | $14.35 (1.92%) | $14.94 | $13.58 | 43.61 M | $5.40 B |
| 11/14/2025 | $13.94 | $14.36 (3.01%) | $15.76 | $13.55 | 56.95 M | $5.40 B |
| 11/13/2025 | $16.65 | $14.93 (-10.33%) | $17.05 | $14.75 | 57.68 M | $5.62 B |
| 11/12/2025 | $18.70 | $17.38 (-7.06%) | $18.95 | $16.96 | 35.27 M | $6.54 B |
| 11/11/2025 | $19.01 | $18.67 (-1.79%) | $19.28 | $18.02 | 34.97 M | $7.03 B |
| 11/10/2025 | $21.87 | $19.65 (-10.15%) | $22.12 | $19.55 | 40.69 M | $7.40 B |
| 11/07/2025 | $20.83 | $20.69 (-0.67%) | $21.34 | $19.49 | 45.58 M | $7.79 B |
| 11/06/2025 | $24.06 | $21.71 (-9.77%) | $24.43 | $21.38 | 53.56 M | $8.17 B |
| 11/05/2025 | $22.87 | $24.71 (8.05%) | $25.52 | $22.69 | 59.17 M | $9.30 B |
| 11/04/2025 | $21.00 | $22.51 (7.19%) | $24.48 | $20.10 | 66.10 M | $8.47 B |
| 11/03/2025 | $22.94 | $22.76 (-0.78%) | $25.11 | $21.02 | 135.85 M | $8.57 B |
| 10/31/2025 | $20.03 | $18.65 (-6.89%) | $20.27 | $18.58 | 44.12 M | $7.02 B |
| 10/30/2025 | $18.70 | $19.07 (1.98%) | $20.05 | $18.30 | 38.48 M | $7.15 B |
| 10/29/2025 | $20.26 | $19.59 (-3.31%) | $20.55 | $18.64 | 32.94 M | $7.35 B |
| 10/28/2025 | $20.54 | $19.96 (-2.82%) | $21.90 | $19.77 | 37.36 M | $7.49 B |
| 10/27/2025 | $20.91 | $20.54 (-1.77%) | $21.11 | $19.65 | 41.32 M | $7.70 B |
| 10/24/2025 | $18.27 | $20.66 (13.08%) | $20.87 | $18.18 | 47.04 M | $7.75 B |
| 10/23/2025 | $16.11 | $17.26 (7.14%) | $17.65 | $15.98 | 34.79 M | $6.47 B |
| 10/22/2025 | $17.09 | $16.11 (-5.73%) | $18.24 | $15.04 | 63.77 M | $6.04 B |
| 10/21/2025 | $19.37 | $18.08 (-6.66%) | $19.64 | $17.47 | 34.79 M | $6.78 B |
| 10/20/2025 | $20.00 | $19.91 (-0.45%) | $20.99 | $19.16 | 37.77 M | $7.47 B |
| 10/17/2025 | $17.51 | $18.76 (7.14%) | $18.84 | $16.66 | 52.92 M | $7.04 B |
| 10/16/2025 | $21.11 | $18.72 (-11.32%) | $21.16 | $18.51 | 50.10 M | $7.02 B |
| 10/15/2025 | $21.51 | $21.03 (-2.23%) | $22.00 | $19.75 | 64.45 M | $7.89 B |
| 10/14/2025 | $19.89 | $20.89 (5.03%) | $21.48 | $18.88 | 60.58 M | $7.83 B |
| 10/13/2025 | $17.85 | $20.34 (13.95%) | $20.60 | $17.66 | 59.30 M | $7.63 B |
| 10/10/2025 | $18.78 | $16.97 (-9.64%) | $20.20 | $16.81 | 73.43 M | $6.36 B |
| 10/09/2025 | $17.98 | $17.99 (0.06%) | $18.18 | $16.96 | 50.79 M | $6.75 B |
| 10/08/2025 | $15.81 | $17.60 (11.32%) | $18.09 | $15.22 | 67.52 M | $6.60 B |
| 10/07/2025 | $15.38 | $15.75 (2.41%) | $15.93 | $14.33 | 49.97 M | $5.91 B |
| 10/06/2025 | $15.54 | $15.34 (-1.29%) | $16.12 | $15.13 | 46.61 M | $5.75 B |
| 10/03/2025 | $14.47 | $14.70 (1.59%) | $15.78 | $14.28 | 67.18 M | $5.51 B |
| 10/02/2025 | $13.08 | $13.81 (5.58%) | $14.44 | $13.02 | 57.09 M | $5.18 B |
| 10/01/2025 | $12.88 | $12.60 (-2.17%) | $13.70 | $12.41 | 61.88 M | $4.73 B |
| 09/30/2025 | $12.72 | $12.59 (-1.02%) | $12.76 | $12.14 | 47.25 M | $4.72 B |
| 09/29/2025 | $11.87 | $12.65 (6.57%) | $12.67 | $11.41 | 61.31 M | $4.74 B |
| 09/26/2025 | $11.50 | $11.47 (-0.26%) | $12.35 | $11.01 | 94.63 M | $4.30 B |
| 09/25/2025 | $13.59 | $11.66 (-14.2%) | $13.60 | $11.41 | 155.92 M | $4.37 B |
| 09/24/2025 | $14.81 | $14.14 (-4.52%) | $15.54 | $13.87 | 46.32 M | $5.30 B |
| 09/23/2025 | $14.34 | $14.15 (-1.32%) | $14.73 | $13.45 | 54.42 M | $5.31 B |
| 09/22/2025 | $12.51 | $13.96 (11.59%) | $14.20 | $12.09 | 43.84 M | $5.24 B |
| 09/19/2025 | $11.76 | $12.28 (4.42%) | $12.82 | $11.72 | 39.42 M | $4.61 B |
| 09/18/2025 | $12.64 | $11.85 (-6.25%) | $12.69 | $11.42 | 36.66 M | $4.44 B |
| 09/17/2025 | $11.30 | $12.38 (9.56%) | $12.66 | $11.20 | 34.01 M | $4.64 B |
| 09/16/2025 | $11.07 | $11.51 (3.97%) | $11.64 | $10.49 | 30.63 M | $4.32 B |
| 09/15/2025 | $10.87 | $10.85 (-0.18%) | $11.32 | $10.47 | 42.60 M | $4.07 B |
| 09/12/2025 | $9.94 | $10.85 (9.15%) | $10.93 | $9.85 | 32.74 M | $4.07 B |
| 09/11/2025 | $10.15 | $9.97 (-1.77%) | $10.68 | $9.88 | 39.87 M | $3.74 B |
| 09/10/2025 | $9.56 | $10.25 (7.22%) | $10.43 | $9.25 | 69.41 M | $3.84 B |
| 09/09/2025 | $8.17 | $9.22 (12.85%) | $9.36 | $7.90 | 68.75 M | $3.46 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.
