5 DAY PERFORMANCE
-35.89%
1 MONTH PERFORMANCE
-30.09%
3 MONTH PERFORMANCE
-30.84%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
+193.84%
Cipher Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
