Cipher Mining Inc. (CIFR)
NASDAQ: CIFR
· Real-Time Price · USD
6.04
0.83 (15.93%)
At close: Aug 18, 2025, 3:59 PM
6.15
1.74%
Pre-market: Aug 19, 2025, 06:09 AM EDT
CIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.30 | 6.30 | 5.29 | 6.05 | 6.05 | 16.12% | 36,068,496 |
| Aug 15, 2025 | 5.25 | 5.36 | 5.00 | 5.21 | 5.21 | -2.07% | 27,210,676 |
| Aug 14, 2025 | 4.99 | 5.33 | 4.91 | 5.32 | 5.32 | 8.57% | 34,715,130 |
| Aug 13, 2025 | 4.84 | 4.95 | 4.71 | 4.90 | 4.90 | 3.81% | 17,296,600 |
| Aug 12, 2025 | 4.75 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 16,548,183 |
| Aug 11, 2025 | 4.93 | 5.10 | 4.74 | 4.76 | 4.76 | 0.21% | 18,901,015 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.55 | 4.75 | 4.75 | -2.46% | 18,448,400 |
| Aug 7, 2025 | 5.18 | 5.29 | 4.82 | 4.87 | 4.87 | -6.53% | 20,704,700 |
| Aug 6, 2025 | 5.04 | 5.21 | 4.95 | 5.21 | 5.21 | 3.99% | 17,438,232 |
| Aug 5, 2025 | 5.12 | 5.15 | 4.91 | 5.01 | 5.01 | -3.47% | 15,854,800 |
| Aug 4, 2025 | 5.00 | 5.21 | 4.93 | 5.19 | 5.19 | 5.27% | 17,303,300 |
| Aug 1, 2025 | 5.03 | 5.25 | 4.92 | 4.93 | 4.93 | -9.71% | 18,975,200 |
| Jul 31, 2025 | 5.61 | 5.74 | 5.42 | 5.46 | 5.46 | 0.18% | 18,624,900 |
| Jul 30, 2025 | 5.80 | 5.86 | 5.30 | 5.45 | 5.45 | -4.05% | 16,052,900 |
| Jul 29, 2025 | 6.16 | 6.19 | 5.64 | 5.68 | 5.68 | -7.79% | 21,843,900 |
| Jul 28, 2025 | 6.59 | 6.64 | 6.08 | 6.16 | 6.16 | -4.79% | 17,435,806 |
| Jul 25, 2025 | 6.55 | 6.57 | 6.31 | 6.47 | 6.47 | -2.71% | 16,774,537 |
| Jul 24, 2025 | 6.68 | 6.87 | 6.48 | 6.65 | 6.65 | -0.45% | 40,318,440 |
| Jul 23, 2025 | 6.76 | 6.77 | 6.28 | 6.68 | 6.68 | -3.75% | 39,045,745 |
| Jul 22, 2025 | 6.28 | 7.10 | 5.95 | 6.94 | 6.94 | 11.04% | 73,607,703 |