The highest closing price for Cipher Mining (CIFR) last month was $7.64, last Friday. It was up 51.8% for the month. The latest price is $7.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $7.25 | $8.71 | $6.95 | $7.64 | 70,174,926 |
August 28 2025 | $7.28 | $7.31 | $7.00 | $7.02 | 20,060,740 |
August 27 2025 | $7.13 | $7.23 | $6.95 | $6.99 | 21,089,850 |
August 26 2025 | $6.55 | $7.13 | $6.48 | $7.12 | 26,673,971 |
August 25 2025 | $6.31 | $6.73 | $6.02 | $6.64 | 26,545,830 |
August 22 2025 | $5.87 | $6.41 | $5.71 | $6.38 | 23,186,301 |
August 21 2025 | $5.74 | $5.96 | $5.68 | $5.90 | 20,635,699 |
August 20 2025 | $5.76 | $5.97 | $5.32 | $5.95 | 25,525,070 |
August 19 2025 | $6.07 | $6.16 | $5.60 | $5.76 | 26,049,160 |
August 18 2025 | $5.30 | $6.30 | $5.29 | $6.05 | 36,317,301 |
August 15 2025 | $5.25 | $5.36 | $5.00 | $5.21 | 27,210,680 |
August 14 2025 | $4.99 | $5.33 | $4.91 | $5.32 | 34,715,129 |
August 13 2025 | $4.84 | $4.95 | $4.71 | $4.90 | 17,296,600 |
August 12 2025 | $4.75 | $4.84 | $4.67 | $4.72 | 16,548,180 |
August 11 2025 | $4.94 | $5.10 | $4.74 | $4.76 | 18,901,020 |
August 08 2025 | $4.96 | $4.98 | $4.55 | $4.75 | 18,448,350 |
August 07 2025 | $5.18 | $5.29 | $4.82 | $4.87 | 20,704,689 |
August 06 2025 | $5.04 | $5.21 | $4.95 | $5.21 | 17,438,230 |
August 05 2025 | $5.12 | $5.15 | $4.91 | $5.01 | 15,854,790 |
August 04 2025 | $5.00 | $5.21 | $4.93 | $5.19 | 17,303,270 |
August 01 2025 | $5.03 | $5.25 | $4.92 | $4.93 | 18,975,189 |
Daily pricing data for Cipher Mining dates back to 10/20/2020, and may be incomplete.
