The highest closing price for Cipher Mining (CIFR) last month was $17.12, on February 24. It was up 1% for the month. The latest price is $13.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $15.83 | $16.26 | $14.98 | $15.60 | 22,915,316 |
February 26 2026 | $16.45 | $16.86 | $15.72 | $16.48 | 25,597,324 |
February 25 2026 | $17.35 | $17.82 | $16.40 | $16.61 | 30,538,768 |
February 24 2026 | $15.56 | $17.56 | $14.63 | $17.12 | 51,315,056 |
February 23 2026 | $14.24 | $15.35 | $14.07 | $15.22 | 23,312,640 |
February 20 2026 | $15.70 | $16.18 | $14.39 | $14.65 | 27,010,928 |
February 19 2026 | $15.13 | $15.85 | $14.66 | $15.80 | 21,476,042 |
February 18 2026 | $15.45 | $16.25 | $15.10 | $15.42 | 20,153,586 |
February 17 2026 | $15.98 | $16.17 | $14.96 | $15.64 | 30,552,264 |
February 13 2026 | $16.39 | $17.51 | $15.77 | $16.42 | 37,914,252 |
February 12 2026 | $16.38 | $16.69 | $15.22 | $16.10 | 34,841,816 |
February 11 2026 | $17.17 | $17.61 | $15.65 | $16.28 | 31,151,084 |
February 10 2026 | $16.74 | $17.96 | $16.65 | $17.10 | 40,513,972 |
February 09 2026 | $15.39 | $17.01 | $15.00 | $16.76 | 36,705,344 |
February 06 2026 | $13.66 | $14.86 | $13.45 | $14.73 | 31,185,318 |
February 05 2026 | $13.75 | $14.67 | $12.64 | $12.70 | 43,916,556 |
February 04 2026 | $15.55 | $15.73 | $12.75 | $14.25 | 53,285,296 |
February 03 2026 | $16.14 | $16.80 | $14.92 | $16.26 | 39,813,624 |
February 02 2026 | $15.44 | $16.55 | $15.23 | $15.81 | 24,288,572 |
Daily pricing data for Cipher Mining dates back to 10/20/2020, and may be incomplete.
