The highest closing price for Cipher Mining (CIFR) last month was $24.71, on November 5. It was down 11.3% for the month. The latest price is $17.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $19.55 | $21.16 | $19.46 | $20.35 | 34,179,440 |
November 26 2025 | $18.50 | $19.65 | $17.59 | $19.15 | 57,090,392 |
November 25 2025 | $16.20 | $17.68 | $15.92 | $17.52 | 37,852,664 |
November 24 2025 | $14.98 | $16.87 | $14.82 | $16.71 | 44,269,912 |
November 21 2025 | $14.20 | $14.97 | $13.09 | $14.15 | 56,373,200 |
November 20 2025 | $16.80 | $17.56 | $14.30 | $14.56 | 84,186,760 |
November 19 2025 | $14.90 | $15.70 | $14.26 | $14.62 | 40,607,348 |
November 18 2025 | $14.18 | $15.10 | $13.61 | $14.58 | 45,069,376 |
November 17 2025 | $14.08 | $14.94 | $13.58 | $14.35 | 43,610,200 |
November 14 2025 | $13.94 | $15.76 | $13.55 | $14.36 | 56,948,156 |
November 13 2025 | $16.65 | $17.05 | $14.75 | $14.93 | 57,680,512 |
November 12 2025 | $18.70 | $18.95 | $16.96 | $17.38 | 35,266,800 |
November 11 2025 | $19.01 | $19.28 | $18.02 | $18.67 | 34,972,396 |
November 10 2025 | $21.87 | $22.12 | $19.55 | $19.65 | 40,693,060 |
November 07 2025 | $20.83 | $21.34 | $19.49 | $20.69 | 45,581,036 |
November 06 2025 | $24.06 | $24.43 | $21.38 | $21.71 | 53,559,872 |
November 05 2025 | $22.87 | $25.52 | $22.69 | $24.71 | 59,167,012 |
November 04 2025 | $21.00 | $24.48 | $20.10 | $22.51 | 66,095,112 |
November 03 2025 | $22.94 | $25.11 | $21.02 | $22.76 | 135,849,888 |
Daily pricing data for Cipher Mining dates back to 10/20/2020, and may be incomplete.
