Cipher Mining Inc. (CIFRW)
NASDAQ: CIFRW
· Real-Time Price · USD
1.33
0.19 (16.68%)
At close: Aug 22, 2025, 3:59 PM
1.33
0.00%
After-hours: Aug 22, 2025, 04:00 PM EDT
CIFRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.11 | 1.34 | 1.11 | 1.33 | 1.33 | 16.67% | 148,016 |
| Aug 21, 2025 | 1.11 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 59,330 |
| Aug 20, 2025 | 1.01 | 1.12 | 0.93 | 1.12 | 1.12 | 8.74% | 152,947 |
| Aug 19, 2025 | 1.08 | 1.13 | 0.96 | 1.03 | 1.03 | -3.74% | 177,967 |
| Aug 18, 2025 | 0.83 | 1.22 | 0.83 | 1.07 | 1.07 | 28.92% | 461,808 |
| Aug 15, 2025 | 1.03 | 1.03 | 0.71 | 0.83 | 0.83 | -5.68% | 214,807 |
| Aug 14, 2025 | 0.76 | 0.88 | 0.76 | 0.88 | 0.88 | 12.82% | 99,476 |
| Aug 13, 2025 | 0.70 | 0.80 | 0.70 | 0.78 | 0.78 | 6.85% | 275,251 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.69 | 0.73 | 0.73 | 1.39% | 78,501 |
| Aug 11, 2025 | 0.80 | 0.85 | 0.72 | 0.72 | 0.72 | -6.49% | 94,964 |
| Aug 8, 2025 | 0.72 | 0.78 | 0.71 | 0.77 | 0.77 | 4.05% | 73,829 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.71 | 0.74 | 0.74 | -15.91% | 540,922 |
| Aug 6, 2025 | 0.86 | 0.89 | 0.81 | 0.88 | 0.88 | 6.02% | 67,123 |
| Aug 5, 2025 | 0.93 | 0.96 | 0.81 | 0.83 | 0.83 | -8.79% | 102,419 |
| Aug 4, 2025 | 0.92 | 0.98 | 0.86 | 0.91 | 0.91 | -3.19% | 577,634 |
| Aug 1, 2025 | 1.00 | 1.10 | 0.90 | 0.94 | 0.94 | -13.76% | 437,246 |
| Jul 31, 2025 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 19.78% | 109,324 |
| Jul 30, 2025 | 1.09 | 1.24 | 0.87 | 0.91 | 0.91 | -18.02% | 574,588 |
| Jul 29, 2025 | 1.33 | 1.33 | 1.10 | 1.11 | 1.11 | -15.27% | 166,055 |
| Jul 28, 2025 | 1.55 | 1.59 | 1.28 | 1.31 | 1.31 | -14.94% | 256,285 |