5 DAY PERFORMANCE
+135.29%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
+88.91%
YEAR-TO-DATE PERFORMANCE
+25.93%
1 YEAR PERFORMANCE
+87.04%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.60 | $0.59 (-1.67%) | $0.71 | $0.52 | 27,370 | $1.01 B |
| 03/11/2025 | $0.51 | $0.52 (2.81%) | $0.56 | $0.45 | 159,472 | $1.03 B |
| 03/10/2025 | $0.70 | $0.48 (-31.43%) | $0.71 | $0.47 | 242,645 | $995.16 M |
| 03/07/2025 | $0.75 | $0.72 (-3.65%) | $0.83 | $0.69 | 22,242 | $1.26 B |
| 03/06/2025 | $0.83 | $0.69 (-16.35%) | $0.95 | $0.69 | 222,677 | $1.22 B |
| 03/05/2025 | $0.84 | $0.87 (3.52%) | $0.88 | $0.75 | 22,844 | $1.34 B |
| 03/04/2025 | $0.86 | $0.70 (-18.6%) | $0.90 | $0.69 | 154,754 | $1.21 B |
| 03/03/2025 | $1.00 | $0.80 (-20%) | $1.09 | $0.79 | 114,173 | $1.24 B |
| 02/28/2025 | $0.94 | $0.95 (1.06%) | $1.24 | $0.87 | 6,672 | $1.32 B |
| 02/27/2025 | $0.97 | $0.87 (-10.31%) | $1.07 | $0.87 | 63,395 | $1.28 B |
| 02/26/2025 | $0.98 | $0.91 (-7.08%) | $0.98 | $0.84 | 86,548 | $1.35 B |
| 02/25/2025 | $1.02 | $0.86 (-16.18%) | $1.09 | $0.81 | 332,824 | $1.32 B |
| 02/24/2025 | $1.33 | $1.07 (-19.55%) | $1.40 | $1.06 | 105,391 | $1.61 B |
| 02/21/2025 | $1.62 | $1.34 (-17.28%) | $1.86 | $1.33 | 107,477 | $1.77 B |
| 02/20/2025 | $1.57 | $1.63 (3.82%) | $1.63 | $1.52 | 9,395 | $2.02 B |
| 02/19/2025 | $1.60 | $1.56 (-2.5%) | $1.66 | $1.56 | 31,248 | $2.00 B |
| 02/18/2025 | $1.54 | $1.60 (3.9%) | $1.63 | $1.47 | 23,280 | $1.96 B |
| 02/14/2025 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.57 | 156,695 | $2.02 B |
| 02/13/2025 | $1.58 | $1.67 (5.7%) | $1.67 | $1.58 | 380 | $1.99 B |
| 02/12/2025 | $1.66 | $1.66 (0%) | $1.68 | $1.54 | 6,916 | $1.92 B |
| 02/11/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.56 | 5,557 | $1.90 B |
| 02/10/2025 | $1.53 | $1.63 (6.54%) | $1.75 | $1.53 | 31,107 | $1.98 B |
| 02/07/2025 | $1.54 | $1.70 (10.39%) | $1.78 | $1.54 | 39,283 | $1.99 B |
| 02/06/2025 | $1.60 | $1.60 (0%) | $1.72 | $1.51 | 21,809 | $1.96 B |
| 02/05/2025 | $1.61 | $1.51 (-6.21%) | $1.84 | $1.50 | 96,693 | $1.90 B |
| 02/04/2025 | $1.59 | $1.64 (3.14%) | $1.71 | $1.50 | 26,678 | $1.93 B |
| 02/03/2025 | $1.65 | $1.62 (-1.82%) | $1.70 | $1.28 | 123,720 | $1.94 B |
| 01/31/2025 | $1.50 | $1.54 (2.67%) | $1.96 | $1.50 | 342,664 | $1.91 B |
| 01/30/2025 | $1.19 | $1.19 (0%) | $1.25 | $1.14 | 32,627 | $1.56 B |
| 01/29/2025 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.06 | 61,683 | $1.50 B |
| 01/28/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.01 | 139,360 | $1.49 B |
| 01/27/2025 | $1.48 | $1.15 (-22.3%) | $1.48 | $0.94 | 193,443 | $1.50 B |
| 01/24/2025 | $1.48 | $1.65 (11.49%) | $1.75 | $1.48 | 73,336 | $1.96 B |
| 01/23/2025 | $1.33 | $1.48 (11.28%) | $1.63 | $1.33 | 12,551 | $1.84 B |
| 01/22/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.35 | 13,364 | $1.83 B |
| 01/21/2025 | $1.44 | $1.52 (5.56%) | $1.57 | $1.31 | 42,235 | $1.79 B |
| 01/17/2025 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.37 | 48,891 | $1.81 B |
| 01/16/2025 | $1.38 | $1.44 (4.35%) | $1.47 | $1.35 | 47,364 | $1.73 B |
| 01/15/2025 | $1.44 | $1.45 (0.69%) | $1.61 | $1.35 | 91,311 | $1.74 B |
| 01/14/2025 | $1.28 | $1.40 (9.37%) | $1.54 | $1.27 | 126,565 | $1.65 B |
| 01/13/2025 | $1.37 | $1.25 (-8.76%) | $1.40 | $1.18 | 37,623 | $1.60 B |
| 01/10/2025 | $1.39 | $1.46 (5.04%) | $1.46 | $1.38 | 15,773 | $1.66 B |
| 01/08/2025 | $1.50 | $1.40 (-6.67%) | $1.55 | $1.33 | 16,944 | $1.68 B |
| 01/07/2025 | $1.67 | $1.60 (-4.19%) | $1.69 | $1.40 | 15,423 | $1.79 B |
| 01/06/2025 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.62 | 46,352 | $1.95 B |
| 01/03/2025 | $1.42 | $1.56 (9.86%) | $1.73 | $1.40 | 23,392 | $1.85 B |
| 01/02/2025 | $1.48 | $1.33 (-10.14%) | $1.61 | $1.33 | 44,088 | $1.61 B |
| 12/31/2024 | $1.45 | $1.35 (-6.9%) | $1.45 | $1.31 | 81,023 | $1.54 B |
| 12/30/2024 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.23 | 63,110 | $1.55 B |
| 12/27/2024 | $1.68 | $1.42 (-15.48%) | $1.68 | $1.40 | 27,378 | $1.62 B |
| 12/26/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.60 | 19,389 | $1.75 B |
| 12/24/2024 | $2.07 | $1.69 (-18.36%) | $2.07 | $1.54 | 22,487 | $1.83 B |
| 12/23/2024 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.46 | 40,790 | $1.73 B |
| 12/20/2024 | $1.65 | $1.70 (3.03%) | $1.88 | $1.62 | 27,661 | $1.91 B |
| 12/19/2024 | $1.98 | $1.71 (-13.64%) | $2.03 | $1.66 | 39,405 | $1.91 B |
| 12/18/2024 | $2.13 | $1.86 (-12.68%) | $2.20 | $1.80 | 32,837 | $2.09 B |
| 12/17/2024 | $2.49 | $2.25 (-9.64%) | $2.49 | $2.16 | 97,298 | $2.41 B |
| 12/16/2024 | $1.97 | $2.42 (22.84%) | $2.49 | $1.97 | 255,496 | $2.46 B |
| 12/13/2024 | $1.98 | $1.93 (-2.53%) | $2.13 | $1.82 | 59,566 | $2.04 B |
| 12/12/2024 | $2.23 | $2.04 (-8.52%) | $2.23 | $1.98 | 53,920 | $2.16 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.
