5 DAY PERFORMANCE
+18.71%
1 MONTH PERFORMANCE
-28.10%
3 MONTH PERFORMANCE
+83.43%
6 MONTH PERFORMANCE
+932.20%
YEAR-TO-DATE PERFORMANCE
+351.11%
1 YEAR PERFORMANCE
+212.31%
Cipher Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $10.18 | $4.94 (-51.47%) | $5.26 | $4.94 | 83.30 K | $7.07 B |
| 12/09/2025 | $10.18 | $5.23 (-48.62%) | $5.52 | $5.12 | 220.28 K | $7.36 B |
| 12/08/2025 | $10.18 | $5.22 (-48.72%) | $5.42 | $5.13 | 177.90 K | $7.33 B |
| 12/05/2025 | $10.18 | $5.13 (-49.61%) | $5.39 | $4.96 | 59.04 K | $7.26 B |
| 12/04/2025 | $10.18 | $5.34 (-47.54%) | $5.38 | $4.82 | 319.25 K | $7.46 B |
| 12/03/2025 | $10.18 | $4.98 (-51.08%) | $5.02 | $4.59 | 157.56 K | $7.01 B |
| 12/02/2025 | $10.18 | $4.74 (-53.44%) | $5.39 | $4.72 | 296.20 K | $6.64 B |
| 12/01/2025 | $10.18 | $5.29 (-48.04%) | $5.43 | $5.12 | 260.44 K | $7.41 B |
| 11/28/2025 | $10.18 | $5.47 (-46.27%) | $5.66 | $5.24 | 275.94 K | $7.66 B |
| 11/26/2025 | $10.18 | $5.13 (-49.61%) | $5.26 | $4.71 | 2.25 M | $7.21 B |
| 11/25/2025 | $10.18 | $7.42 (-27.11%) | $7.69 | $6.42 | 244.65 K | $6.59 B |
| 11/24/2025 | $10.18 | $6.92 (-32.02%) | $7.24 | $5.88 | 368.12 K | $6.29 B |
| 11/21/2025 | $10.18 | $5.33 (-47.64%) | $5.57 | $4.27 | 837.16 K | $5.33 B |
| 11/20/2025 | $10.18 | $5.05 (-50.39%) | $6.70 | $4.61 | 600.30 K | $5.48 B |
| 11/19/2025 | $10.18 | $4.67 (-54.13%) | $5.95 | $4.56 | 305.90 K | $5.50 B |
| 11/18/2025 | $10.18 | $5.12 (-49.71%) | $5.62 | $4.04 | 619.19 K | $5.49 B |
| 11/17/2025 | $10.18 | $4.36 (-57.17%) | $4.84 | $3.90 | 296.10 K | $5.40 B |
| 11/14/2025 | $10.18 | $4.15 (-59.23%) | $5.28 | $3.43 | 590.54 K | $5.40 B |
| 11/13/2025 | $10.18 | $4.08 (-59.92%) | $5.55 | $3.95 | 947.83 K | $5.62 B |
| 11/12/2025 | $10.18 | $5.88 (-42.24%) | $7.50 | $5.54 | 639.61 K | $6.54 B |
| 11/11/2025 | $10.18 | $7.23 (-28.98%) | $7.95 | $6.50 | 543.54 K | $7.03 B |
| 11/10/2025 | $10.18 | $8.47 (-16.8%) | $11.00 | $8.22 | 437.80 K | $7.40 B |
| 11/07/2025 | $10.18 | $10.09 (-0.88%) | $10.57 | $9.22 | 472.71 K | $7.79 B |
| 11/06/2025 | $10.18 | $11.19 (9.92%) | $13.31 | $11.00 | 468.79 K | $8.17 B |
| 11/05/2025 | $10.18 | $13.57 (33.3%) | $14.29 | $11.60 | 279.08 K | $9.30 B |
| 11/04/2025 | $10.18 | $11.53 (13.26%) | $13.20 | $9.89 | 199.08 K | $8.47 B |
| 11/03/2025 | $10.18 | $12.04 (18.27%) | $14.46 | $10.90 | 591.45 K | $8.57 B |
| 10/31/2025 | $10.18 | $9.39 (-7.76%) | $10.42 | $9.33 | 110.16 K | $7.02 B |
| 10/30/2025 | $10.18 | $9.83 (-3.44%) | $10.38 | $8.99 | 213.81 K | $7.15 B |
| 10/29/2025 | $10.18 | $9.79 (-3.83%) | $10.75 | $8.55 | 333.85 K | $7.35 B |
| 10/28/2025 | $10.31 | $10.15 (-1.55%) | $11.74 | $10.02 | 272.07 K | $7.49 B |
| 10/27/2025 | $11.81 | $10.91 (-7.62%) | $11.81 | $10.19 | 221.36 K | $7.70 B |
| 10/24/2025 | $9.48 | $11.00 (16.03%) | $11.20 | $9.42 | 446.95 K | $7.75 B |
| 10/23/2025 | $7.87 | $8.89 (12.96%) | $9.27 | $7.70 | 238.16 K | $6.47 B |
| 10/22/2025 | $8.03 | $7.45 (-7.22%) | $9.44 | $6.32 | 449.00 K | $6.04 B |
| 10/21/2025 | $10.08 | $9.10 (-9.72%) | $10.17 | $8.53 | 257.58 K | $6.78 B |
| 10/20/2025 | $10.25 | $10.49 (2.34%) | $11.22 | $9.05 | 241.14 K | $7.47 B |
| 10/17/2025 | $8.61 | $9.50 (10.34%) | $9.82 | $7.80 | 181.45 K | $7.04 B |
| 10/16/2025 | $11.18 | $9.40 (-15.92%) | $11.18 | $8.85 | 319.65 K | $7.02 B |
| 10/15/2025 | $11.79 | $11.18 (-5.17%) | $11.80 | $9.87 | 226.41 K | $7.89 B |
| 10/14/2025 | $10.21 | $10.43 (2.15%) | $10.98 | $9.58 | 346.50 K | $7.83 B |
| 10/13/2025 | $8.09 | $10.31 (27.44%) | $10.47 | $8.06 | 553.89 K | $7.63 B |
| 10/10/2025 | $8.90 | $7.16 (-19.55%) | $9.98 | $6.91 | 488.41 K | $6.36 B |
| 10/09/2025 | $8.39 | $8.50 (1.31%) | $8.66 | $7.67 | 320.58 K | $6.75 B |
| 10/08/2025 | $6.49 | $8.05 (24.04%) | $8.42 | $6.21 | 456.96 K | $6.60 B |
| 10/07/2025 | $6.74 | $6.53 (-3.12%) | $6.79 | $5.52 | 181.26 K | $5.91 B |
| 10/06/2025 | $6.45 | $6.28 (-2.64%) | $6.85 | $6.18 | 302.57 K | $5.75 B |
| 10/03/2025 | $6.20 | $6.09 (-1.77%) | $6.69 | $5.92 | 448.94 K | $5.51 B |
| 10/02/2025 | $5.13 | $5.66 (10.33%) | $6.10 | $5.13 | 132.48 K | $5.18 B |
| 10/01/2025 | $5.24 | $4.96 (-5.34%) | $5.58 | $4.91 | 209.34 K | $4.73 B |
| 09/30/2025 | $4.93 | $5.00 (1.42%) | $5.10 | $4.66 | 189.35 K | $4.72 B |
| 09/29/2025 | $4.66 | $4.94 (6.01%) | $5.00 | $4.30 | 193.56 K | $4.74 B |
| 09/26/2025 | $4.41 | $4.31 (-2.27%) | $4.93 | $4.02 | 320.40 K | $4.30 B |
| 09/25/2025 | $5.80 | $4.51 (-22.24%) | $5.84 | $4.30 | 912.49 K | $4.37 B |
| 09/24/2025 | $6.30 | $6.19 (-1.75%) | $6.63 | $6.00 | 218.09 K | $5.30 B |
| 09/23/2025 | $6.10 | $6.16 (0.98%) | $6.16 | $5.59 | 266.87 K | $5.31 B |
| 09/22/2025 | $4.90 | $5.87 (19.8%) | $5.98 | $4.51 | 404.55 K | $5.24 B |
| 09/19/2025 | $4.40 | $4.68 (6.36%) | $4.98 | $4.35 | 189.83 K | $4.61 B |
| 09/18/2025 | $4.74 | $4.35 (-8.23%) | $4.74 | $4.16 | 481.59 K | $4.44 B |
| 09/17/2025 | $4.00 | $4.73 (18.25%) | $4.82 | $3.70 | 317.95 K | $4.64 B |
| 09/16/2025 | $3.83 | $4.12 (7.57%) | $4.13 | $3.52 | 279.46 K | $4.32 B |
| 09/15/2025 | $3.52 | $3.70 (5.11%) | $3.85 | $3.33 | 619.86 K | $4.07 B |
| 09/12/2025 | $3.10 | $3.64 (17.42%) | $3.78 | $3.03 | 517.12 K | $4.07 B |
| 09/11/2025 | $3.44 | $3.08 (-10.47%) | $3.51 | $3.07 | 889.66 K | $3.74 B |
| 09/10/2025 | $2.80 | $3.32 (18.57%) | $3.49 | $2.78 | 688.94 K | $3.84 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.
