5 DAY PERFORMANCE
-14.41%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
-50.96%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
+16.53%
Cipher Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.67 | $18.86 (1.02%) | $19.11 | $18.30 | 14.56 M | |
| 09/18/2026 | $17.80 | $18.34 (3.03%) | $18.42 | $17.05 | 41.13 M | $7.51 B |
| 09/17/2026 | $18.03 | $16.94 (-6.05%) | $18.44 | $16.57 | 41.31 M | $6.93 B |
| 09/16/2026 | $15.92 | $16.72 (5.03%) | $17.58 | $15.83 | 62.83 M | $6.84 B |
| 09/15/2026 | $15.52 | $15.09 (-2.77%) | $15.65 | $14.85 | 25.93 M | $6.18 B |
| 09/14/2026 | $15.55 | $15.64 (0.58%) | $16.46 | $15.40 | 34.90 M | $6.40 B |
| 09/11/2026 | $16.12 | $16.85 (4.53%) | $17.51 | $15.89 | 34.34 M | $6.90 B |
| 09/10/2026 | $16.05 | $15.94 (-0.69%) | $16.46 | $15.28 | 47.16 M | $6.53 B |
| 09/09/2026 | $18.59 | $16.90 (-9.09%) | $18.69 | $16.85 | 42.44 M | $6.92 B |
| 09/08/2026 | $17.95 | $18.51 (3.12%) | $19.49 | $17.57 | 39.89 M | $7.58 B |
| 09/04/2026 | $17.33 | $17.74 (2.37%) | $17.92 | $17.27 | 25.04 M | $7.26 B |
| 09/03/2026 | $15.11 | $17.37 (14.96%) | $17.57 | $15.02 | 37.20 M | $7.11 B |
| 09/02/2026 | $14.33 | $15.18 (5.93%) | $15.33 | $14.18 | 21.54 M | $6.21 B |
| 09/01/2026 | $14.89 | $14.61 (-1.88%) | $15.10 | $14.47 | 20.05 M | $5.98 B |
| 08/31/2026 | $15.12 | $15.50 (2.51%) | $15.59 | $14.79 | 19.24 M | $6.35 B |
| 08/28/2026 | $16.19 | $15.17 (-6.3%) | $16.47 | $15.11 | 30.90 M | $6.21 B |
| 08/27/2026 | $16.52 | $16.77 (1.51%) | $17.47 | $16.38 | 35.79 M | $6.87 B |
| 08/26/2026 | $16.00 | $16.02 (0.13%) | $16.42 | $15.72 | 24.94 M | $6.56 B |
| 08/25/2026 | $15.63 | $16.31 (4.35%) | $16.38 | $15.40 | 29.43 M | $6.68 B |
| 08/24/2026 | $15.50 | $15.36 (-0.9%) | $15.87 | $14.96 | 33.54 M | $6.29 B |
| 08/21/2026 | $17.52 | $15.77 (-9.99%) | $18.23 | $15.48 | 55.32 M | $6.46 B |
| 08/20/2026 | $16.20 | $17.21 (6.23%) | $17.24 | $15.58 | 36.04 M | $7.05 B |
| 08/19/2026 | $16.05 | $15.89 (-1%) | $16.33 | $14.89 | 44.33 M | $6.51 B |
| 08/18/2026 | $17.53 | $16.10 (-8.16%) | $17.90 | $15.77 | 53.43 M | $6.59 B |
| 08/17/2026 | $17.76 | $18.50 (4.17%) | $18.74 | $17.72 | 26.94 M | $7.57 B |
| 08/14/2026 | $16.47 | $17.86 (8.44%) | $18.14 | $16.23 | 38.13 M | $7.31 B |
| 08/13/2026 | $17.42 | $16.62 (-4.59%) | $18.08 | $16.39 | 35.30 M | $6.80 B |
| 08/12/2026 | $18.58 | $17.87 (-3.82%) | $19.12 | $17.48 | 34.01 M | $7.32 B |
| 08/11/2026 | $17.19 | $17.21 (0.12%) | $18.25 | $16.97 | 32.58 M | $7.05 B |
| 08/10/2026 | $17.51 | $16.33 (-6.74%) | $17.51 | $16.20 | 33.63 M | $6.69 B |
| 08/07/2026 | $18.73 | $17.18 (-8.28%) | $19.05 | $16.95 | 45.18 M | $7.03 B |
| 08/06/2026 | $18.07 | $18.21 (0.77%) | $19.60 | $17.70 | 31.00 M | $7.45 B |
| 08/05/2026 | $20.34 | $18.71 (-8.01%) | $21.12 | $18.66 | 35.32 M | $7.66 B |
| 08/04/2026 | $20.25 | $20.38 (0.64%) | $22.39 | $20.00 | 61.48 M | $8.34 B |
| 08/03/2026 | $21.81 | $24.16 (10.77%) | $25.22 | $21.30 | 35.73 M | $9.89 B |
| 07/31/2026 | $24.18 | $22.32 (-7.69%) | $24.53 | $21.81 | 27.80 M | $9.14 B |
| 07/30/2026 | $19.74 | $22.66 (14.79%) | $22.96 | $19.53 | 36.33 M | $9.18 B |
| 07/29/2026 | $20.58 | $17.69 (-14.04%) | $20.68 | $17.44 | 39.79 M | $7.17 B |
| 07/28/2026 | $20.82 | $20.42 (-1.92%) | $20.82 | $18.84 | 23.68 M | $8.27 B |
| 07/27/2026 | $23.82 | $21.65 (-9.11%) | $23.91 | $20.76 | 24.72 M | $8.77 B |
| 07/24/2026 | $25.31 | $23.15 (-8.53%) | $25.80 | $22.89 | 21.18 M | $9.38 B |
| 07/23/2026 | $24.17 | $25.82 (6.83%) | $26.84 | $23.94 | 31.63 M | $10.46 B |
| 07/22/2026 | $22.45 | $24.46 (8.95%) | $24.63 | $22.31 | 24.52 M | $9.91 B |
| 07/21/2026 | $21.02 | $22.89 (8.9%) | $24.49 | $20.98 | 47.45 M | $9.27 B |
| 07/20/2026 | $18.78 | $20.54 (9.37%) | $21.02 | $18.78 | 40.94 M | $8.32 B |
| 07/17/2026 | $17.00 | $17.56 (3.29%) | $17.83 | $16.13 | 22.95 M | $7.11 B |
| 07/16/2026 | $19.01 | $17.72 (-6.79%) | $19.27 | $17.60 | 18.92 M | $7.18 B |
| 07/15/2026 | $19.90 | $19.87 (-0.15%) | $20.74 | $18.69 | 21.66 M | $8.05 B |
| 07/14/2026 | $20.88 | $19.87 (-4.84%) | $21.23 | $19.04 | 18.91 M | $8.05 B |
| 07/13/2026 | $21.50 | $20.09 (-6.56%) | $22.18 | $19.65 | 18.84 M | $8.14 B |
| 07/10/2026 | $23.34 | $22.11 (-5.27%) | $23.54 | $21.77 | 16.49 M | $8.96 B |
| 07/09/2026 | $22.62 | $23.26 (2.83%) | $24.09 | $22.42 | 29.11 M | $9.42 B |
| 07/08/2026 | $20.39 | $21.85 (7.16%) | $21.87 | $20.14 | 22.32 M | $8.85 B |
| 07/07/2026 | $20.80 | $20.47 (-1.59%) | $21.20 | $19.51 | 24.78 M | $8.29 B |
| 07/06/2026 | $21.46 | $21.73 (1.26%) | $22.60 | $21.05 | 28.33 M | $8.80 B |
| 07/02/2026 | $22.83 | $20.04 (-12.22%) | $23.17 | $19.39 | 31.11 M | $8.12 B |
| 07/01/2026 | $23.41 | $22.84 (-2.43%) | $23.48 | $21.69 | 26.60 M | $9.25 B |
| 06/30/2026 | $24.42 | $24.50 (0.33%) | $24.76 | $23.71 | 16.52 M | $9.93 B |
| 06/29/2026 | $26.35 | $24.83 (-5.77%) | $26.88 | $23.29 | 20.27 M | $10.06 B |
| 06/26/2026 | $24.94 | $25.94 (4.01%) | $26.13 | $23.80 | 44.84 M | $10.51 B |
| 06/25/2026 | $27.51 | $25.68 (-6.65%) | $28.08 | $24.42 | 22.19 M | $10.40 B |
| 06/24/2026 | $27.54 | $26.22 (-4.79%) | $27.54 | $24.95 | 22.89 M | $10.62 B |
| 06/23/2026 | $26.12 | $27.64 (5.82%) | $28.96 | $25.65 | 18.05 M | $11.20 B |
| 06/22/2026 | $29.22 | $28.14 (-3.7%) | $30.14 | $27.87 | 18.88 M | $11.40 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.
