Cipher Digital Inc. CIFR
NASDAQ · United States · Technology Services
$15.83-0.69 (-4.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.82 | -4.15% | $16.77 | $16.91 | $15.81 | 28.97M |
| 2026-09-29 | $16.51 | -1.37% | $17.07 | $17.37 | $16.44 | 28.49M |
| 2026-09-28 | $16.74 | -5.58% | $17.30 | $17.94 | $16.68 | 22.34M |
| 2026-09-25 | $17.73 | -2.04% | $18.59 | $18.70 | $17.44 | 32.21M |
| 2026-09-24 | $18.10 | -1.36% | $17.86 | $18.81 | $17.72 | 25.97M |
| 2026-09-23 | $18.35 | -3.88% | $19.00 | $19.56 | $18.30 | 30.31M |
| 2026-09-22 | $19.09 | +1.01% | $18.51 | $19.75 | $18.38 | 28.77M |
| 2026-09-21 | $18.90 | +3.05% | $18.67 | $19.25 | $18.29 | 42.33M |
| 2026-09-18 | $18.34 | +8.26% | $17.80 | $18.42 | $17.05 | 41.17M |
| 2026-09-17 | $16.94 | +1.32% | $18.03 | $18.44 | $16.57 | 41.31M |
| 2026-09-16 | $16.72 | +10.80% | $15.92 | $17.58 | $15.83 | 62.83M |
| 2026-09-15 | $15.09 | -3.49% | $15.52 | $15.65 | $14.85 | 25.93M |
| 2026-09-14 | $15.64 | -7.21% | $15.55 | $16.46 | $15.40 | 34.90M |
| 2026-09-11 | $16.85 | +5.71% | $16.12 | $17.51 | $15.89 | 34.34M |
| 2026-09-10 | $15.94 | -5.68% | $16.05 | $16.46 | $15.28 | 47.16M |
| 2026-09-09 | $16.90 | -8.70% | $18.59 | $18.69 | $16.85 | 42.44M |
| 2026-09-08 | $18.51 | +4.34% | $17.95 | $19.49 | $17.57 | 39.89M |
| 2026-09-04 | $17.74 | +2.13% | $17.33 | $17.92 | $17.27 | 25.04M |
| 2026-09-03 | $17.37 | +14.43% | $15.11 | $17.57 | $15.02 | 37.20M |
| 2026-09-02 | $15.18 | +3.90% | $14.33 | $15.33 | $14.18 | 21.54M |
| 2026-09-01 | $14.61 | -5.74% | $14.89 | $15.10 | $14.47 | 20.05M |
| 2026-08-31 | $15.50 | +2.18% | $15.12 | $15.59 | $14.79 | 19.24M |
| 2026-08-28 | $15.17 | -9.54% | $16.19 | $16.47 | $15.11 | 30.90M |
| 2026-08-27 | $16.77 | +4.68% | $16.52 | $17.47 | $16.38 | 35.79M |
| 2026-08-26 | $16.02 | -1.78% | $16.00 | $16.42 | $15.72 | 24.94M |
| 2026-08-25 | $16.31 | +6.18% | $15.63 | $16.38 | $15.40 | 29.43M |
| 2026-08-24 | $15.36 | -2.57% | $15.50 | $15.87 | $14.96 | 33.54M |
| 2026-08-21 | $15.77 | -8.40% | $17.52 | $18.23 | $15.48 | 55.32M |
| 2026-08-20 | $17.21 | +8.31% | $16.20 | $17.24 | $15.58 | 36.04M |
| 2026-08-19 | $15.89 | -1.27% | $16.05 | $16.33 | $14.89 | 44.33M |
| 2026-08-18 | $16.09 | -13.00% | $17.53 | $17.90 | $15.77 | 53.43M |
| 2026-08-17 | $18.50 | +3.61% | $17.76 | $18.74 | $17.72 | 26.94M |
| 2026-08-14 | $17.85 | +7.43% | $16.47 | $18.14 | $16.23 | 38.13M |
| 2026-08-13 | $16.62 | -6.99% | $17.42 | $18.08 | $16.39 | 35.30M |
| 2026-08-12 | $17.87 | +3.83% | $18.58 | $19.12 | $17.48 | 34.01M |
| 2026-08-11 | $17.21 | +5.39% | $17.19 | $18.25 | $16.97 | 32.58M |
| 2026-08-10 | $16.33 | -4.95% | $17.51 | $17.51 | $16.20 | 33.63M |
| 2026-08-07 | $17.18 | -5.66% | $18.73 | $19.05 | $16.94 | 45.18M |
| 2026-08-06 | $18.21 | -2.67% | $18.07 | $19.59 | $17.70 | 31.00M |
| 2026-08-05 | $18.71 | -8.19% | $20.34 | $21.12 | $18.66 | 35.32M |
| 2026-08-04 | $20.38 | -15.65% | $20.25 | $22.39 | $20.00 | 61.48M |
| 2026-08-03 | $24.16 | +8.24% | $21.81 | $25.22 | $21.30 | 35.73M |
| 2026-07-31 | $22.32 | -1.48% | $24.18 | $24.53 | $21.81 | 27.80M |
| 2026-07-30 | $22.66 | +28.07% | $19.74 | $22.96 | $19.53 | 36.33M |
| 2026-07-29 | $17.69 | -13.37% | $20.58 | $20.68 | $17.44 | 39.79M |
| 2026-07-28 | $20.42 | -5.68% | $20.82 | $20.82 | $18.84 | 23.68M |
| 2026-07-27 | $21.65 | -6.48% | $23.82 | $23.91 | $20.76 | 24.72M |
| 2026-07-24 | $23.15 | -10.34% | $25.31 | $25.80 | $22.89 | 21.18M |
| 2026-07-23 | $25.82 | +5.56% | $24.17 | $26.84 | $23.94 | 31.63M |
| 2026-07-22 | $24.46 | +6.86% | $22.45 | $24.63 | $22.31 | 24.52M |
| 2026-07-21 | $22.89 | +11.44% | $21.01 | $24.49 | $20.98 | 47.45M |
| 2026-07-20 | $20.54 | +16.97% | $18.78 | $21.01 | $18.78 | 40.94M |
| 2026-07-17 | $17.56 | -0.90% | $17.00 | $17.83 | $16.13 | 22.95M |
| 2026-07-16 | $17.72 | -10.82% | $19.01 | $19.27 | $17.60 | 18.92M |
| 2026-07-15 | $19.87 | 0.00% | $19.90 | $20.74 | $18.69 | 21.66M |
| 2026-07-14 | $19.87 | -1.07% | $20.88 | $21.23 | $19.04 | 18.91M |
| 2026-07-13 | $20.08 | -9.16% | $21.50 | $22.18 | $19.65 | 18.84M |
| 2026-07-10 | $22.11 | -4.94% | $23.34 | $23.54 | $21.77 | 16.49M |
| 2026-07-09 | $23.26 | +6.45% | $22.62 | $24.09 | $22.42 | 29.11M |
| 2026-07-08 | $21.85 | +6.74% | $20.39 | $21.86 | $20.14 | 22.32M |
| 2026-07-07 | $20.47 | -5.80% | $20.80 | $21.20 | $19.50 | 24.78M |
| 2026-07-06 | $21.73 | +8.43% | $21.45 | $22.60 | $21.05 | 28.33M |
| 2026-07-02 | $20.04 | -12.26% | $22.83 | $23.17 | $19.39 | 31.07M |
| 2026-07-01 | $22.84 | -6.78% | $23.41 | $23.48 | $21.69 | 26.60M |
| 2026-06-30 | $24.50 | -1.33% | $24.42 | $24.75 | $23.70 | 16.52M |
| 2026-06-29 | $24.83 | -4.28% | $26.34 | $26.88 | $23.29 | 20.27M |
| 2026-06-26 | $25.94 | +1.01% | $24.94 | $26.13 | $23.80 | 44.84M |
| 2026-06-25 | $25.68 | -2.06% | $27.51 | $28.08 | $24.42 | 22.19M |
| 2026-06-24 | $26.22 | -5.14% | $27.54 | $27.54 | $24.95 | 22.89M |
| 2026-06-23 | $27.64 | -1.78% | $26.11 | $28.96 | $25.65 | 18.05M |
| 2026-06-22 | $28.14 | -3.56% | $29.22 | $30.14 | $27.87 | 18.88M |
| 2026-06-18 | $29.18 | +10.74% | $27.80 | $30.01 | $26.56 | 39.42M |
| 2026-06-17 | $26.35 | +0.53% | $26.23 | $28.17 | $26.12 | 23.49M |
| 2026-06-16 | $26.21 | +0.69% | $26.00 | $27.39 | $25.93 | 19.04M |
| 2026-06-15 | $26.03 | +6.24% | $25.76 | $26.89 | $25.64 | 23.51M |
| 2026-06-12 | $24.50 | +8.26% | $23.30 | $25.36 | $22.90 | 26.16M |
| 2026-06-11 | $22.63 | +7.66% | $20.78 | $22.85 | $20.69 | 22.26M |
| 2026-06-10 | $21.02 | -8.75% | $22.69 | $23.59 | $20.93 | 19.87M |
| 2026-06-09 | $23.03 | -5.17% | $25.00 | $25.58 | $21.81 | 23.98M |
| 2026-06-08 | $24.29 | +8.20% | $23.32 | $24.51 | $22.75 | 19.41M |
| 2026-06-05 | $22.45 | -12.13% | $24.50 | $24.58 | $21.22 | 25.87M |
| 2026-06-04 | $25.55 | -2.63% | $25.01 | $26.33 | $24.17 | 25.97M |
| 2026-06-03 | $26.24 | -0.19% | $27.17 | $28.62 | $25.81 | 37.90M |
| 2026-06-02 | $26.29 | +9.50% | $24.73 | $26.60 | $24.70 | 29.97M |
| 2026-06-01 | $24.01 | +1.52% | $23.10 | $24.86 | $22.30 | 23.37M |
| 2026-05-29 | $23.65 | -3.82% | $24.36 | $24.38 | $22.57 | 17.10M |
| 2026-05-28 | $24.59 | -2.27% | $24.83 | $25.15 | $23.93 | 19.16M |
| 2026-05-27 | $25.16 | +9.30% | $23.12 | $25.56 | $22.17 | 34.66M |
| 2026-05-26 | $23.02 | +4.78% | $23.26 | $24.65 | $22.53 | 25.43M |
| 2026-05-22 | $21.97 | +2.09% | $21.30 | $22.35 | $20.96 | 19.44M |