Dark

CIFR
Cipher Mining Inc. Common Stock
stock NASDAQ

At Close

Dec 9, 2025 3:59:59 PM EST

19.55USD+0.359%(+0.07)33,216,416

17.14Bid 22.36Ask 5.22Spread

Pre-market

Dec 9, 2025 9:28:30 AM EST

19.05USD-2.207%(-0.43)402,826

After-hours

Dec 9, 2025 4:58:30 PM EST

19.50USD-0.256%(-0.05)375,991

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	19.0400	20.7400	18.8353	19.5600	+0.411%	33,216,416	0.000%
2025-12-08	19.8900	20.2800	18.9500	19.4800	+1.037%	27,976,021	+0.411%
2025-12-05	19.3800	19.6200	18.5100	19.2800	-2.774%	24,967,662	+1.452%
2025-12-04	18.1550	20.0800	18.0200	19.8300	+6.441%	30,533,885	-1.362%
2025-12-03	17.5600	18.7650	16.9600	18.6300	+5.612%	31,504,636	+4.992%
2025-12-02	19.8300	20.1200	17.6100	17.6400	-10.411%	36,045,961	+10.884%
2025-12-01	19.3300	20.3600	19.0000	19.6900	-3.243%	35,665,353	-0.660%
2025-11-28	19.5500	21.1600	19.4600	20.3500	+6.266%	34,097,675	-3.882%
2025-11-26	18.5000	19.6500	17.5850	19.1500	+9.304%	56,957,075	+2.141%
2025-11-25	16.2000	17.6800	15.9200	17.5200	+4.847%	37,757,152	+11.644%
2025-11-24	14.9750	16.8700	14.8201	16.7100	+18.092%	44,224,127	+17.056%
2025-11-21	14.2000	14.9700	13.0900	14.1500	-2.816%	56,234,077	+38.233%
2025-11-20	16.8000	17.5550	14.3000	14.5600	-0.410%	83,982,036	+34.341%
2025-11-19	14.9000	15.7000	14.2600	14.6200	+0.274%	40,495,861	+33.789%
2025-11-18	14.1750	15.1000	13.6100	14.5800	+1.603%	44,977,924	+34.156%
2025-11-17	14.0790	14.9400	13.5800	14.3500	-0.070%	43,517,392	+36.307%
2025-11-14	13.9400	15.7600	13.5500	14.3600	-3.818%	56,935,544	+36.212%
2025-11-13	16.6450	17.0500	14.7500	14.9300	-14.097%	57,591,345	+31.011%
2025-11-12	18.7000	18.9499	16.9600	17.3800	-6.909%	35,251,932	+12.543%
2025-11-11	19.0100	19.2800	18.0200	18.6700	-4.987%	34,914,374	+4.767%
2025-11-10	21.8680	22.1201	19.5500	19.6500	-5.027%	40,692,869	-0.458%
2025-11-07	20.8250	21.3400	19.4914	20.6900	-4.698%	45,536,355	-5.462%
2025-11-06	24.0600	24.4251	21.3800	21.7100	-12.141%	53,530,254	-9.903%
2025-11-05	22.8700	25.5200	22.6850	24.7100	+9.773%	59,103,375	-20.842%
2025-11-04	21.0000	24.4800	20.1000	22.5100	-1.098%	66,092,912	-13.105%
2025-11-03	22.9400	25.1100	21.0200	22.7600	+22.038%	135,848,486	-14.060%
2025-10-31	20.0300	20.2700	18.5800	18.6500	-2.202%	44,117,730	+4.879%
2025-10-30	18.7000	20.0500	18.3000	19.0700	-2.654%	38,460,795	+2.569%
2025-10-29	20.2550	20.5500	18.6400	19.5900	-1.854%	32,940,725	-0.153%
2025-10-28	20.5350	21.9000	19.7700	19.9600	-2.824%	37,322,417	-2.004%
2025-10-27	20.9100	21.1099	19.6500	20.5400	-0.581%	41,276,282	-4.771%
2025-10-24	18.2700	20.8650	18.1800	20.6600	+19.733%	46,988,055	-5.324%
2025-10-23	16.1100	17.6500	15.9800	17.2550	+7.107%	34,771,946	+13.358%
2025-10-22	17.0900	18.2399	15.0400	16.1100	-10.871%	63,765,672	+21.415%
2025-10-21	19.3700	19.6400	17.4700	18.0750	-9.216%	34,750,569	+8.216%
2025-10-20	20.0000	20.9900	19.1600	19.9100	+6.130%	37,770,670	-1.758%
2025-10-17	17.5100	18.8400	16.6600	18.7600	+0.214%	52,918,881	+4.264%
2025-10-16	21.1100	21.1600	18.5100	18.7200	-10.984%	50,099,578	+4.487%
2025-10-15	21.5100	22.0000	19.7500	21.0300	+0.670%	64,445,549	-6.990%
2025-10-14	19.8900	21.4800	18.8800	20.8900	+2.704%	60,582,312	-6.367%
2025-10-13	17.8500	20.6000	17.6600	20.3400	+19.859%	59,302,823	-3.835%
2025-10-10	18.7800	20.2000	16.8100	16.9700	-5.670%	73,426,729	+15.262%
2025-10-09	17.9800	18.1825	16.9600	17.9900	+2.216%	50,785,958	+8.727%
2025-10-08	15.8140	18.0900	15.2200	17.6000	+11.746%	67,518,835	+11.136%
2025-10-07	15.3800	15.9300	14.3300	15.7500	+2.673%	49,970,616	+24.190%
2025-10-06	15.5400	16.1200	15.1300	15.3400	+4.354%	46,610,701	+27.510%
2025-10-03	14.4700	15.7800	14.2800	14.7000	+6.445%	67,183,500	+33.061%
2025-10-02	13.0800	14.4401	13.0200	13.8100	+9.603%	57,091,256	+41.636%
2025-10-01	12.8800	13.7000	12.4100	12.6000	+0.079%	61,878,658	+55.238%
2025-09-30	12.7200	12.7600	12.1400	12.5900	-0.474%	47,248,723	+55.361%
2025-09-29	11.8650	12.6700	11.4050	12.6500	+10.288%	61,311,219	+54.625%
2025-09-26	11.4950	12.3500	11.0100	11.4700	-1.630%	94,631,666	+70.532%
2025-09-25	13.5900	13.6000	11.4100	11.6600	-17.539%	155,920,094	+67.753%
2025-09-24	14.8050	15.5400	13.8700	14.1400	-0.071%	46,323,284	+38.331%
2025-09-23	14.3400	14.7343	13.4500	14.1500	+1.361%	54,417,436	+38.233%
2025-09-22	12.5100	14.2000	12.0900	13.9600	+13.681%	43,838,336	+40.115%
2025-09-19	11.7600	12.8200	11.7150	12.2800	+3.629%	39,415,062	+59.283%
2025-09-18	12.6400	12.6900	11.4200	11.8500	-4.281%	36,659,683	+65.063%
2025-09-17	11.3000	12.6600	11.1990	12.3800	+7.559%	34,005,128	+57.997%
2025-09-16	11.0700	11.6400	10.4900	11.5100	+6.083%	30,631,030	+69.939%
2025-09-15	10.8700	11.3200	10.4700	10.8500	0.000%	42,604,905	+80.276%
2025-09-12	9.9350	10.9300	9.8500	10.8500	+8.826%	32,737,478	+80.276%
2025-09-11	10.1500	10.6750	9.8750	9.9700	-2.732%	39,869,051	+96.189%
2025-09-10	9.5550	10.4300	9.2500	10.2500	+11.171%	69,412,222	+90.829%
2025-09-09	8.1720	9.3600	7.9000	9.2200	+19.430%	68,754,314	+112.148%
2025-09-08	7.3900	7.8400	7.1699	7.7200	+2.660%	28,362,465	+153.368%
2025-09-05	7.7800	7.8600	7.0832	7.5200	+1.622%	27,484,538	+160.106%
2025-09-04	7.9800	8.0700	7.3300	7.4000	-8.755%	28,128,756	+164.324%
2025-09-03	8.6950	8.7300	8.0000	8.1100	-2.524%	44,183,384	+141.184%
2025-09-02	7.4210	8.7800	7.2200	8.3200	+8.901%	62,445,610	+135.096%
2025-08-29	7.2500	8.7100	6.9500	7.6400	+8.832%	70,174,926	+156.021%
2025-08-28	7.2800	7.3100	7.0000	7.0200	+0.429%	20,060,742	+178.632%
2025-08-27	7.1300	7.2300	6.9500	6.9900	-1.826%	21,089,852	+179.828%
2025-08-26	6.5500	7.1300	6.4800	7.1200	+7.229%	26,673,971	+174.719%
2025-08-25	6.3140	6.7300	6.0200	6.6400	+4.075%	26,545,829	+194.578%
2025-08-22	5.8700	6.4100	5.7100	6.3800	+8.136%	23,186,295	+206.583%
2025-08-21	5.7410	5.9600	5.6800	5.9000	-0.840%	20,635,702	+231.525%
2025-08-20	5.7600	5.9650	5.3200	5.9500	+3.299%	25,525,074	+228.739%
2025-08-19	6.0700	6.1600	5.6000	5.7600	-4.793%	26,049,163	+239.583%
2025-08-18	5.3000	6.3000	5.2900	6.0500	+16.123%	36,317,303	+223.306%
2025-08-15	5.2500	5.3600	5.0000	5.2100	-2.068%	27,210,676	+275.432%
2025-08-14	4.9900	5.3300	4.9100	5.3200	+8.571%	34,715,130	+267.669%
2025-08-13	4.8400	4.9500	4.7100	4.9000	+3.814%	17,296,597	+299.184%
2025-08-12	4.7500	4.8400	4.6700	4.7200	-0.840%	16,548,183	+314.407%
2025-08-11	4.9350	5.1000	4.7400	4.7600	+0.211%	18,901,015	+310.924%
2025-08-08	4.9600	4.9800	4.5501	4.7500	-2.464%	18,448,351	+311.789%
2025-08-07	5.1800	5.2900	4.8200	4.8700	-6.526%	20,704,692	+301.643%
2025-08-06	5.0400	5.2100	4.9500	5.2100	+3.992%	17,438,232	+275.432%
2025-08-05	5.1220	5.1450	4.9100	5.0100	-3.468%	15,854,789	+290.419%
2025-08-04	4.9950	5.2050	4.9300	5.1900	+5.274%	17,303,268	+276.879%
2025-08-01	5.0320	5.2500	4.9200	4.9300	-9.707%	18,975,194	+296.755%
2025-07-31	5.6100	5.7400	5.4200	5.4600	+0.183%	18,624,875	+258.242%
2025-07-30	5.8000	5.8600	5.3000	5.4500	-4.049%	16,052,861	+258.899%
2025-07-29	6.1600	6.1900	5.6401	5.6800	-7.792%	21,843,858	+244.366%
2025-07-28	6.5900	6.6350	6.0800	6.1600	-4.791%	17,435,806	+217.532%
2025-07-25	6.5500	6.5700	6.3100	6.4700	-2.707%	16,774,537	+202.318%
2025-07-24	6.6800	6.8699	6.4800	6.6500	-0.449%	40,318,440	+194.135%
2025-07-23	6.7600	6.7700	6.2800	6.6800	-3.746%	39,045,745	+192.814%
2025-07-22	6.2800	7.1000	5.9500	6.9400	+11.040%	73,607,703	+181.844%
2025-07-21	6.4150	6.8400	6.2200	6.2500	-1.730%	26,757,502	+212.960%
2025-07-18	6.4800	6.7397	6.0407	6.3600	-0.935%	27,747,047	+207.547%
2025-07-17	6.2000	6.5400	6.0600	6.4200	+2.392%	31,767,046	+204.673%
2025-07-16	6.1500	6.5650	6.1300	6.2700	+5.025%	43,959,583	+211.962%
2025-07-15	5.9600	6.2000	5.8100	5.9700	-0.995%	37,418,275	+227.638%
2025-07-14	6.0000	6.3850	5.9300	6.0300	+2.726%	39,181,970	+224.378%
2025-07-11	6.4100	6.4700	5.8600	5.8700	-5.929%	35,125,384	+233.220%
2025-07-10	6.1700	6.5100	6.0300	6.2400	-0.319%	44,983,335	+213.462%
2025-07-09	6.1400	6.3800	5.9800	6.2600	+3.814%	46,014,799	+212.460%
2025-07-08	5.9400	6.2200	5.8400	6.0300	+4.145%	39,862,727	+224.378%
2025-07-07	5.8100	5.8900	5.2700	5.7900	-4.298%	56,133,423	+237.824%
2025-07-03	5.8400	6.4500	5.7600	6.0500	+6.514%	49,905,866	+223.306%
2025-07-02	5.3600	5.7000	4.9900	5.6800	+15.918%	94,946,261	+244.366%
2025-07-01	4.7000	5.0000	4.5500	4.9000	+2.510%	69,022,054	+299.184%
2025-06-30	4.3500	4.8600	4.2900	4.7800	+12.207%	69,565,625	+309.205%
2025-06-27	4.2400	4.5400	4.0800	4.2600	+1.671%	73,713,309	+359.155%
2025-06-26	3.7900	4.2400	3.6500	4.1900	+8.831%	69,426,891	+366.826%
2025-06-25	3.9400	3.9500	3.7600	3.8500	0.000%	25,796,517	+408.052%
2025-06-24	3.6500	3.8700	3.6300	3.8500	+9.065%	28,098,242	+408.052%
2025-06-23	3.6650	3.6750	3.2900	3.5300	-6.860%	36,263,624	+454.108%
2025-06-20	3.9550	4.0300	3.7450	3.7900	-0.525%	31,893,543	+416.095%
2025-06-18	3.6500	3.9252	3.5900	3.8100	+3.533%	28,901,408	+413.386%
2025-06-17	3.8000	3.8500	3.5900	3.6800	-6.361%	21,038,522	+431.522%
2025-06-16	3.8300	3.9800	3.7400	3.9300	+5.645%	23,776,614	+397.710%
2025-06-13	3.6900	3.8750	3.6300	3.7200	-3.125%	21,618,534	+425.806%
2025-06-12	3.9100	4.0400	3.8300	3.8400	-5.882%	19,441,130	+409.375%
2025-06-11	4.0700	4.2200	3.9850	4.0800	+0.493%	24,082,526	+379.412%
2025-06-10	4.2000	4.2050	3.9800	4.0600	-1.932%	24,466,724	+381.773%
2025-06-09	4.0500	4.2200	3.8700	4.1400	+6.154%	26,030,866	+372.464%
2025-06-06	3.6400	3.9600	3.6300	3.9000	+10.482%	22,774,160	+401.538%
2025-06-05	3.8800	3.9550	3.4400	3.5300	-5.615%	27,714,461	+454.108%
2025-06-04	3.4120	3.8200	3.3508	3.7400	+8.879%	33,723,579	+422.995%
2025-06-03	3.2600	3.4800	3.2550	3.4350	+5.692%	25,419,438	+469.432%
2025-06-02	3.0800	3.3000	3.0800	3.2500	+4.167%	17,153,669	+501.846%
2025-05-30	3.1700	3.2300	3.0900	3.1200	-4.000%	22,974,539	+526.923%
2025-05-29	3.3900	3.4200	3.2350	3.2500	-2.985%	17,989,782	+501.846%
2025-05-28	3.5200	3.5300	3.2700	3.3500	-6.162%	21,629,783	+483.881%
2025-05-27	3.5800	3.6500	3.4800	3.5700	+2.882%	23,640,342	+447.899%
2025-05-23	3.4200	3.5800	3.3400	3.4700	-2.801%	15,879,722	+463.689%
2025-05-22	3.6500	3.7000	3.5000	3.5700	+1.854%	20,717,472	+447.899%
2025-05-21	3.4900	3.7800	3.3400	3.5050	-7.275%	57,678,708	+458.060%
2025-05-20	3.7800	3.8050	3.5900	3.7800	-0.787%	20,196,653	+417.460%
2025-05-19	3.6500	3.8600	3.6100	3.8100	-1.295%	17,247,414	+413.386%
2025-05-16	3.2000	3.9100	3.1700	3.8600	+21.767%	24,140,594	+406.736%
2025-05-15	3.2100	3.2700	3.0200	3.1700	-4.230%	22,265,811	+517.035%
2025-05-14	3.4100	3.4600	3.2500	3.3100	-3.499%	14,741,182	+490.937%
2025-05-13	3.2550	3.4500	3.2218	3.4300	+8.889%	15,916,699	+470.262%
2025-05-12	3.1800	3.3300	3.1000	3.1500	+5.705%	25,578,191	+520.952%
2025-05-09	3.1000	3.2200	2.9501	2.9800	-4.487%	20,604,350	+556.376%
2025-05-08	3.1700	3.2800	3.0550	3.1200	+3.311%	19,329,612	+526.923%
2025-05-07	3.0500	3.1000	2.9500	3.0200	-0.658%	17,897,370	+547.682%
2025-05-06	2.9400	3.1800	2.8750	3.0400	+2.013%	12,478,877	+543.421%
2025-05-05	3.0600	3.0650	2.9100	2.9800	-5.696%	11,213,636	+556.376%
2025-05-02	3.2000	3.3000	3.1200	3.1600	+1.445%	13,030,801	+518.987%
2025-05-01	2.9800	3.1600	2.9101	3.1150	+9.298%	9,013,734	+527.929%
2025-04-30	2.9500	2.9700	2.7700	2.8500	-7.468%	8,009,165	+586.316%
2025-04-29	3.0300	3.1550	2.9600	3.0800	+0.654%	11,783,668	+535.065%
2025-04-28	3.0900	3.1150	2.9300	3.0600	-0.649%	13,905,850	+539.216%
2025-04-25	3.0200	3.1750	2.9800	3.0800	+2.667%	11,985,370	+535.065%
2025-04-24	2.8700	3.0600	2.8100	3.0000	+4.895%	16,355,949	+552.000%
2025-04-23	2.9200	2.9900	2.8100	2.8600	+4.380%	17,254,181	+583.916%
2025-04-22	2.4500	2.8000	2.4400	2.7400	+17.094%	22,104,191	+613.869%
2025-04-21	2.3700	2.4550	2.3200	2.3400	-1.266%	8,681,581	+735.897%
2025-04-17	2.3400	2.3800	2.2500	2.3700	+1.935%	5,680,917	+725.316%
2025-04-16	2.2200	2.3600	2.2200	2.3250	+0.216%	7,444,684	+741.290%
2025-04-15	2.4600	2.5100	2.2000	2.3200	-4.918%	7,576,485	+743.103%
2025-04-14	2.5200	2.5400	2.3900	2.4400	+0.826%	6,014,915	+701.639%
2025-04-11	2.2100	2.4600	2.2000	2.4200	+9.009%	7,381,235	+708.264%
2025-04-10	2.3400	2.4000	2.1200	2.2200	-9.756%	10,114,631	+781.081%
2025-04-09	2.0500	2.5800	2.0300	2.4600	+16.588%	16,867,143	+695.122%
2025-04-08	2.3800	2.3892	2.0900	2.1100	-5.381%	10,292,838	+827.014%
2025-04-07	1.8900	2.4000	1.8600	2.2300	+6.190%	24,656,933	+777.130%
2025-04-04	2.2500	2.3000	1.8600	2.1000	-9.091%	20,714,830	+831.429%
2025-04-03	2.3300	2.4400	2.2700	2.3100	-12.830%	9,602,313	+746.753%
2025-04-02	2.3800	2.6500	2.3500	2.6500	+7.724%	13,161,841	+638.113%
2025-04-01	2.3100	2.4900	2.2100	2.4600	+6.957%	9,701,537	+695.122%
2025-03-31	2.2700	2.3100	2.1800	2.3000	-0.862%	6,795,433	+750.435%
2025-03-28	2.5500	2.5500	2.2800	2.3200	-8.661%	9,909,463	+743.103%
2025-03-27	2.6350	2.6800	2.5200	2.5400	-5.224%	8,037,718	+670.079%
2025-03-26	3.0200	3.0300	2.5800	2.6800	-11.842%	13,285,007	+629.851%
2025-03-25	3.1900	3.1900	2.9600	3.0400	-5.000%	9,838,890	+543.421%
2025-03-24	3.0400	3.2200	3.0200	3.2000	+9.589%	16,089,681	+511.250%
2025-03-21	2.9100	2.9600	2.8401	2.9200	-2.667%	13,153,777	+569.863%
2025-03-20	2.9700	3.1100	2.9200	3.0000	-1.961%	13,424,346	+552.000%
2025-03-19	2.8900	3.1750	2.8800	3.0600	+6.620%	11,928,091	+539.216%
2025-03-18	3.0200	3.0650	2.8600	2.8700	-8.013%	11,221,613	+581.533%
2025-03-17	3.0100	3.1900	2.9200	3.1200	+2.632%	16,291,795	+526.923%
2025-03-14	3.0800	3.1500	2.9400	3.0400	+0.330%	15,918,637	+543.421%
2025-03-13	3.1200	3.2000	2.9600	3.0300	-5.313%	11,307,760	+545.545%
2025-03-12	3.3300	3.4300	3.0700	3.2000	+0.629%	11,098,633	+511.250%
2025-03-11	3.0600	3.2500	2.8700	3.1800	+3.247%	13,499,836	+515.094%
2025-03-10	3.6400	3.6900	2.9901	3.0800	-20.823%	15,111,922	+535.065%
2025-03-07	3.7600	3.9500	3.6400	3.8900	+2.639%	10,654,640	+402.828%
2025-03-06	3.8800	4.0300	3.7300	3.7900	-8.894%	12,529,527	+416.095%
2025-03-05	3.8350	4.1600	3.7800	4.1600	+10.933%	12,526,121	+370.192%
2025-03-04	3.6500	3.9600	3.3101	3.7500	-2.597%	16,561,867	+421.600%
2025-03-03	4.5100	4.6000	3.8100	3.8500	-5.637%	23,629,219	+408.052%
2025-02-28	3.9700	4.1200	3.8700	4.0800	+2.771%	39,078,361	+379.412%
2025-02-27	4.5280	4.8795	3.9400	3.9700	-4.910%	30,022,895	+392.695%
2025-02-26	4.0400	4.3250	3.9700	4.1750	+1.829%	20,915,492	+368.503%
2025-02-25	4.6400	4.7500	3.8450	4.1000	-17.422%	40,878,615	+377.073%
2025-02-24	5.6100	5.6200	4.7500	4.9650	-9.563%	18,758,722	+293.958%
2025-02-21	6.1800	6.4350	5.4700	5.4900	-9.704%	16,642,912	+256.284%
2025-02-20	6.0500	6.1700	5.8100	6.0800	+0.997%	8,572,351	+221.711%
2025-02-19	5.9200	6.3300	5.9200	6.0200	+2.034%	8,383,978	+224.917%
2025-02-18	6.0850	6.2200	5.8500	5.9000	-2.640%	9,058,741	+231.525%
2025-02-14	5.9900	6.1700	5.9700	6.0600	+1.338%	6,715,907	+222.772%
2025-02-13	5.7750	6.0000	5.5600	5.9800	+3.460%	6,622,759	+227.090%
2025-02-12	5.5300	5.9251	5.5300	5.7800	+1.404%	6,908,894	+238.408%
2025-02-11	5.9000	6.1750	5.6700	5.7000	-4.362%	8,305,536	+243.158%
2025-02-10	6.0800	6.1500	5.9050	5.9600	-0.168%	10,922,561	+228.188%
2025-02-07	6.0750	6.4500	5.8701	5.9700	+1.358%	10,786,473	+227.638%
2025-02-06	5.8100	6.3700	5.7100	5.8900	+3.152%	15,542,366	+232.088%
2025-02-05	5.8900	6.0500	5.6500	5.7100	-1.721%	8,756,529	+242.557%
2025-02-04	5.7700	5.9000	5.6000	5.8100	-0.172%	7,121,718	+236.661%
2025-02-03	5.2300	6.0385	5.1200	5.8200	+1.571%	15,531,379	+236.082%
2025-01-31	5.6000	6.2900	5.5000	5.7300	+21.915%	43,209,681	+241.361%
2025-01-30	4.6000	4.8750	4.5950	4.7000	+4.444%	12,985,577	+316.170%
2025-01-29	4.4300	4.6050	4.3850	4.5000	+0.223%	17,205,787	+334.667%
2025-01-28	4.7000	4.7500	4.2600	4.4900	-0.443%	13,395,917	+335.635%
2025-01-27	5.4300	5.4387	4.1000	4.5100	-23.559%	30,563,745	+333.703%
2025-01-24	5.6800	6.4100	5.6052	5.9000	+6.691%	17,373,948	+231.525%
2025-01-23	5.3200	5.8000	5.3100	5.5300	+0.363%	9,446,085	+253.707%
2025-01-22	5.3800	5.6200	5.1500	5.5100	+2.226%	9,633,063	+254.991%
2025-01-21	5.4500	5.5500	5.0450	5.3900	-0.737%	10,024,211	+262.894%
2025-01-17	5.5000	5.7100	5.3500	5.4300	+4.423%	8,546,255	+260.221%
2025-01-16	5.2100	5.4550	5.1546	5.2000	-0.763%	6,357,364	+276.154%
2025-01-15	5.2500	5.4100	5.0700	5.2400	+5.859%	6,304,383	+273.282%
2025-01-14	5.1000	5.2450	4.8800	4.9500	+2.911%	6,820,024	+295.152%
2025-01-13	4.7100	4.8300	4.5900	4.8100	-3.414%	9,461,142	+306.653%
2025-01-10	4.9600	5.0400	4.7500	4.9800	-1.386%	8,701,990	+292.771%
2025-01-08	5.2500	5.2950	4.9500	5.0500	-6.308%	5,836,006	+287.327%
2025-01-07	5.8300	5.8300	5.2000	5.3900	-7.863%	6,358,179	+262.894%
2025-01-06	5.7400	5.9700	5.5000	5.8500	+5.027%	8,551,415	+234.359%
2025-01-03	4.9000	5.5800	4.8550	5.5700	+15.321%	9,835,545	+251.167%
2025-01-02	4.8400	5.0400	4.6700	4.8300	+4.095%	7,281,966	+304.969%
2024-12-31	4.8390	4.8700	4.5100	4.6400	-0.429%	9,071,794	+321.552%
2024-12-30	4.6900	4.8150	4.5100	4.6600	-4.115%	9,905,206	+319.742%
2024-12-27	5.2300	5.4100	4.8300	4.8600	-7.605%	9,810,228	+302.469%
2024-12-26	5.3800	5.4500	5.2500	5.2600	-4.364%	5,869,198	+271.863%
2024-12-24	5.3335	5.5750	5.2300	5.5000	+5.566%	5,588,549	+255.636%
2024-12-23	5.7100	5.7200	5.1900	5.2100	-9.075%	10,017,555	+275.432%
2024-12-20	5.5600	5.9400	5.4800	5.7300	-0.174%	13,993,317	+241.361%
2024-12-19	6.5350	6.6300	5.7000	5.7400	-8.744%	10,619,932	+240.767%
2024-12-18	7.1900	7.3100	6.1100	6.2900	-13.001%	13,264,674	+210.970%
2024-12-17	7.4600	7.5600	7.0800	7.2300	-2.165%	12,460,475	+170.539%
2024-12-16	6.2100	7.6700	6.1400	7.3900	+20.555%	22,941,242	+164.682%
2024-12-13	6.4100	6.5000	6.0550	6.1300	-5.547%	8,292,005	+219.086%
2024-12-12	6.4700	6.8950	6.2850	6.4900	+0.464%	10,905,441	+201.387%
2024-12-11	6.3000	6.5300	6.1800	6.4600	+5.383%	7,973,356	+202.786%
2024-12-10	6.5200	6.5800	6.1200	6.1300	-3.918%	6,935,166	+219.086%
2024-12-09	7.0500	7.1000	6.3500	6.3800	-10.267%	9,980,527	+206.583%
2024-12-06	7.0000	7.4869	6.9800	7.1100	+3.193%	15,266,760	+175.105%
2024-12-05	7.2230	7.5350	6.8637	6.8900	+0.584%	13,019,942	+183.890%
2024-12-04	6.3400	6.9150	6.2200	6.8500	+10.662%	9,286,901	+185.547%
2024-12-03	6.0500	6.4500	5.9600	6.1900	-1.746%	7,257,862	+215.994%
2024-12-02	6.6700	6.7450	6.1400	6.3000	-5.970%	9,458,317	+210.476%
2024-11-29	6.5550	7.2900	6.5550	6.7000	+3.876%	9,447,949	+191.940%
2024-11-27	5.7000	6.4500	5.6750	6.4500	+14.565%	9,453,118	+203.256%
2024-11-26	6.1700	6.2300	5.6100	5.6300	-12.713%	9,376,451	+247.425%
2024-11-25	6.9100	6.9186	6.2100	6.4500	-4.867%	8,747,755	+203.256%
2024-11-22	6.0300	6.9900	5.8500	6.7800	+9.532%	9,379,549	+188.496%
2024-11-21	6.8800	7.0510	6.0300	6.1900	-4.916%	10,053,530	+215.994%
2024-11-20	6.8600	7.0000	6.3249	6.5100	-2.545%	9,140,774	+200.461%
2024-11-19	6.4600	6.7400	6.3300	6.6800	+2.297%	5,124,673	+192.814%
2024-11-18	6.5200	7.0500	6.4400	6.5300	-1.508%	5,760,226	+199.541%
2024-11-15	6.5900	6.6700	6.2700	6.6300	+3.271%	5,905,798	+195.023%
2024-11-14	6.7300	7.0250	6.3300	6.4200	-3.021%	8,500,731	+204.673%
2024-11-13	7.4000	7.7472	6.6200	6.6200	-9.932%	11,531,798	+195.468%
2024-11-12	6.8420	7.5700	6.7800	7.3500	-1.077%	11,062,107	+166.122%
2024-11-11	7.4800	7.7700	7.0700	7.4300	+3.771%	22,495,401	+163.257%
2024-11-08	6.9200	7.2000	6.5000	7.1600	+3.022%	13,780,292	+173.184%
2024-11-07	6.6700	7.0950	6.4200	6.9500	-0.287%	19,665,731	+181.439%
2024-11-06	6.1000	7.0000	5.9701	6.9700	+31.015%	27,417,841	+180.631%
2024-11-05	5.1900	5.6500	5.1550	5.3200	+5.556%	10,566,880	+267.669%
2024-11-04	5.1100	5.3350	4.9850	5.0400	-4.000%	11,307,999	+288.095%
2024-11-01	5.0900	5.3200	4.8700	5.2500	+6.491%	12,862,110	+272.571%
2024-10-31	5.0100	5.0700	4.7700	4.9300	-6.629%	10,645,139	+296.755%
2024-10-30	5.0700	5.4300	5.0000	5.2800	-2.041%	8,106,660	+270.455%
2024-10-29	5.8100	5.8500	5.3297	5.3900	-4.770%	11,529,629	+262.894%
2024-10-28	5.6400	5.8100	5.5500	5.6600	+3.663%	10,048,786	+245.583%
2024-10-25	5.5900	5.6000	5.3500	5.4600	-2.238%	9,543,003	+258.242%
2024-10-24	5.2700	5.5900	5.2500	5.5850	+8.447%	10,016,475	+250.224%
2024-10-23	5.2800	5.4100	4.9500	5.1500	-6.364%	10,627,470	+279.806%
2024-10-22	5.3400	5.5200	5.1300	5.5000	+2.230%	9,929,493	+255.636%
2024-10-21	4.8450	5.3900	4.6200	5.3800	+8.249%	14,093,680	+263.569%
2024-10-18	4.9100	5.0300	4.8000	4.9700	+3.112%	10,457,348	+293.561%
2024-10-17	4.9400	4.9900	4.7150	4.8200	-3.792%	8,559,601	+305.809%
2024-10-16	4.5000	5.0399	4.3800	5.0100	+14.384%	15,053,366	+290.419%
2024-10-15	4.4500	4.6000	4.1600	4.3800	+1.389%	11,831,507	+346.575%
2024-10-14	4.2900	4.5400	4.2000	4.3200	+3.103%	9,543,700	+352.778%
2024-10-11	3.7100	4.2000	3.7050	4.1900	+14.169%	7,388,003	+366.826%
2024-10-10	3.7200	3.7500	3.5825	3.6700	-2.653%	5,397,635	+432.970%
2024-10-09	3.9600	3.9900	3.7400	3.7700	-4.798%	5,979,893	+418.833%
2024-10-08	3.9900	4.0500	3.8800	3.9600	-1.493%	5,039,893	+393.939%
2024-10-07	4.0800	4.1500	3.9101	4.0200	-1.951%	7,259,136	+386.567%
2024-10-04	3.9400	4.2100	3.9100	4.1000	+7.330%	11,896,479	+377.073%
2024-10-03	3.7200	3.8600	3.6600	3.8200	-0.779%	5,142,097	+412.042%
2024-10-02	3.5200	3.8900	3.5100	3.8500	+7.542%	7,758,314	+408.052%
2024-10-01	3.8500	3.8800	3.4750	3.5800	-7.494%	11,217,219	+446.369%
2024-09-30	3.7300	4.1099	3.6600	3.8700	-5.839%	8,434,484	+405.426%
2024-09-27	4.1800	4.2700	3.9300	4.1100	-0.725%	10,088,510	+375.912%
2024-09-26	4.0100	4.2300	3.8100	4.1400	+7.254%	14,625,636	+372.464%
2024-09-25	3.6500	4.1800	3.6300	3.8600	+12.209%	22,681,658	+406.736%
2024-09-24	3.0400	3.4800	3.0400	3.4400	+15.050%	22,423,182	+468.605%
2024-09-23	2.9300	3.0300	2.9200	2.9900	+3.103%	10,633,229	+554.181%
2024-09-20	2.9300	2.9900	2.8600	2.9000	-1.024%	17,845,250	+574.483%
2024-09-19	3.1000	3.1100	2.9100	2.9300	+1.034%	8,631,587	+567.577%
2024-09-18	3.0300	3.1450	2.8500	2.9000	-2.685%	11,221,078	+574.483%
2024-09-17	3.1300	3.1400	2.9700	2.9800	-0.997%	9,363,145	+556.376%
2024-09-16	3.0000	3.0400	2.8600	3.0100	-2.589%	4,509,110	+549.834%
2024-09-13	3.1000	3.2150	3.0400	3.0900	0.000%	5,353,793	+533.010%
2024-09-12	3.0800	3.1400	3.0000	3.0900	-0.323%	5,448,629	+533.010%
2024-09-11	3.0000	3.1850	2.8700	3.1000	-0.322%	7,733,966	+530.968%
2024-09-10	2.9800	3.1200	2.8300	3.1100	+5.424%	9,348,947	+528.939%
2024-09-09	2.7900	2.9600	2.7400	2.9500	+9.259%	7,760,045	+563.051%
2024-09-06	2.9700	2.9800	2.6550	2.7000	-6.574%	8,374,794	+624.444%
2024-09-05	2.9900	3.0500	2.8640	2.8900	-2.857%	5,910,039	+576.817%
2024-09-04	3.0800	3.1550	2.9212	2.9750	-7.031%	11,492,778	+557.479%
2024-09-03	3.4000	3.4600	3.1500	3.2000	-8.832%	8,046,626	+511.250%
2024-08-30	3.6100	3.6700	3.4900	3.5100	-2.228%	7,977,225	+457.265%
2024-08-29	3.6400	3.8399	3.5550	3.5900	+1.700%	7,466,133	+444.847%
2024-08-28	3.7000	3.7850	3.5200	3.5300	-5.615%	7,018,255	+454.108%
2024-08-27	3.9000	3.9500	3.6700	3.7400	-6.733%	7,898,225	+422.995%
2024-08-26	3.9600	4.0550	3.8200	4.0100	+0.250%	9,680,392	+387.781%
2024-08-23	3.8800	4.0000	3.8100	4.0000	+5.541%	10,840,012	+389.000%
2024-08-22	4.0800	4.0800	3.7600	3.7900	-6.420%	7,387,063	+416.095%
2024-08-21	4.0200	4.1190	3.9600	4.0500	+2.532%	9,035,389	+382.963%
2024-08-20	4.1300	4.2087	3.8700	3.9500	-1.003%	6,024,205	+395.190%
2024-08-19	3.9000	4.0500	3.8800	3.9900	+3.906%	7,166,545	+390.226%
2024-08-16	3.8600	4.0750	3.7900	3.8400	-0.518%	10,652,521	+409.375%
2024-08-15	3.8000	4.1100	3.7950	3.8600	+5.753%	13,770,910	+406.736%
2024-08-14	4.0000	4.1200	3.6500	3.6500	-6.888%	11,563,982	+435.890%
2024-08-13	3.9500	4.1450	3.8599	3.9200	-0.254%	6,409,693	+398.980%
2024-08-12	4.0700	4.0800	3.8500	3.9300	-3.440%	5,637,084	+397.710%
2024-08-09	4.2800	4.3900	4.0500	4.0700	-6.005%	5,228,546	+380.590%
2024-08-08	4.1300	4.4500	4.0000	4.3300	+11.598%	8,053,341	+351.732%
2024-08-07	4.1800	4.4200	3.8500	3.8800	-2.267%	10,256,695	+404.124%
2024-08-06	4.2100	4.2300	3.9050	3.9700	-1.975%	5,722,545	+392.695%
2024-08-05	3.5900	4.1399	3.3500	4.0500	-6.467%	11,452,899	+382.963%
2024-08-02	4.6000	4.7650	4.2300	4.3300	-10.352%	9,355,519	+351.732%
2024-08-01	5.2100	5.3600	4.8000	4.8300	-7.648%	7,872,452	+304.969%
2024-07-31	5.4900	5.6850	5.2000	5.2300	-1.507%	8,744,971	+273.996%
2024-07-30	5.5900	5.6691	5.2250	5.3100	-4.668%	5,002,543	+268.362%
2024-07-29	6.0300	6.1796	5.4600	5.5700	-4.296%	6,192,453	+251.167%
2024-07-26	5.8800	6.0100	5.6100	5.8200	+5.626%	7,451,358	+236.082%
2024-07-25	5.5500	5.7790	5.3300	5.5100	-3.671%	6,508,256	+254.991%
2024-07-24	6.2500	6.3086	5.6900	5.7200	-6.688%	7,930,019	+241.958%
2024-07-23	6.3000	6.5600	6.0000	6.1300	-5.108%	7,651,341	+219.086%
2024-07-22	6.3000	6.5200	5.9550	6.4600	+4.362%	9,368,319	+202.786%
2024-07-19	6.0900	6.3900	5.9012	6.1900	+3.167%	10,525,383	+215.994%
2024-07-18	7.0750	7.1000	5.8900	6.0000	-11.504%	15,697,267	+226.000%
2024-07-17	6.6000	7.9900	6.3500	6.7800	0.000%	23,215,272	+188.496%
2024-07-16	6.0700	6.8400	5.9800	6.7800	+13.378%	19,379,382	+188.496%
2024-07-15	4.9380	5.9900	4.8700	5.9800	+27.778%	17,437,663	+227.090%
2024-07-12	4.4000	4.7100	4.3200	4.6800	+7.339%	6,875,987	+317.949%
2024-07-11	4.6100	4.7150	4.3400	4.3600	-1.580%	7,829,877	+348.624%
2024-07-10	4.4600	4.5000	4.3150	4.4300	+1.373%	5,832,231	+341.535%
2024-07-09	4.7000	4.7800	4.3100	4.3700	-5.411%	6,741,169	+347.597%
2024-07-08	4.7500	4.8648	4.5850	4.6200	-1.702%	5,797,489	+323.377%
2024-07-05	4.2000	4.7150	4.1700	4.7000	+1.075%	7,850,854	+316.170%
2024-07-03	4.4700	4.8200	4.4000	4.6500	+1.528%	5,828,206	+320.645%
2024-07-02	4.6900	4.8300	4.5111	4.5800	-2.966%	8,343,589	+327.074%
2024-07-01	4.2300	4.7450	4.2300	4.7200	+13.735%	13,983,569	+314.407%
2024-06-28	4.2200	4.3100	4.0600	4.1500	-0.955%	25,128,245	+371.325%
2024-06-27	4.2500	4.3900	4.0450	4.1900	-0.475%	11,220,949	+366.826%
2024-06-26	4.3300	4.5500	4.1800	4.2100	-0.708%	9,903,851	+364.608%
2024-06-25	4.3900	4.4550	4.1800	4.2400	-0.703%	13,164,003	+361.321%
2024-06-24	4.2700	4.4750	4.1700	4.2700	-6.360%	10,518,805	+358.080%
2024-06-21	4.9820	5.0000	4.3700	4.5600	-12.977%	20,142,669	+328.947%
2024-06-20	5.3380	5.8899	5.1050	5.2400	+4.591%	24,274,420	+273.282%

.dark-mode .B4xpFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4xpFd{ color: #333333; background-color: white; border: 2px solid #333333; }CIFRCipher Mining Inc. Common Stockstock NASDAQ

CIFR
Cipher Mining Inc. Common Stock
stock NASDAQ