The highest closing price for Cipher Mining (CIFR) all-time was $29.18, on June 18. The latest price is $11.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $15.73 | $16.42 | $12.88 | $13.00 | 253,322,836 |
September 2026 | $14.89 | $19.75 | $14.18 | $15.83 | 713,258,992 |
August 2026 | $21.81 | $25.22 | $14.79 | $15.50 | 772,284,192 |
July 2026 | $23.41 | $26.84 | $16.13 | $22.32 | 598,041,426 |
June 2026 | $23.10 | $30.14 | $20.69 | $24.50 | 523,903,418 |
May 2026 | $17.94 | $25.56 | $16.95 | $23.65 | 538,861,088 |
April 2026 | $13.16 | $20.24 | $11.90 | $17.74 | 513,345,734 |
March 2026 | $15.11 | $16.67 | $11.72 | $12.87 | 540,656,927 |
February 2026 | $15.44 | $17.96 | $12.64 | $15.60 | 626,487,758 |
January 2026 | $14.97 | $19.70 | $14.78 | $15.96 | 606,052,617 |
December 2025 | $19.33 | $20.74 | $13.67 | $14.76 | 643,146,347 |
November 2025 | $22.94 | $25.52 | $13.09 | $20.35 | 1,029,053,136 |
October 2025 | $12.88 | $22.00 | $12.41 | $18.65 | 1,174,185,624 |
September 2025 | $7.42 | $15.54 | $7.08 | $12.59 | 1,088,384,386 |
August 2025 | $5.03 | $8.71 | $4.55 | $7.64 | 519,654,981 |
July 2025 | $4.70 | $7.10 | $4.55 | $5.46 | 886,529,347 |
June 2025 | $3.08 | $4.86 | $3.08 | $4.78 | 650,899,337 |
May 2025 | $2.98 | $3.91 | $2.88 | $3.12 | 424,165,251 |
April 2025 | $2.31 | $3.18 | $1.86 | $2.85 | 259,290,252 |
March 2025 | $4.51 | $4.60 | $2.18 | $2.30 | 274,529,672 |
February 2025 | $5.23 | $6.45 | $3.85 | $4.08 | 293,640,932 |
January 2025 | $4.84 | $6.41 | $4.10 | $5.73 | 248,908,846 |
December 2024 | $6.67 | $7.67 | $4.51 | $4.64 | 224,174,019 |
November 2024 | $5.09 | $7.77 | $4.87 | $6.70 | 234,795,730 |
October 2024 | $3.85 | $5.85 | $3.48 | $4.93 | 218,037,985 |
Daily pricing data for Cipher Mining dates back to 10/20/2020, and may be incomplete.