Dark

CIFR
Cipher Digital Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

17.86USD+7.461%(+1.24)38,126,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

16.39USD-1.384%(-0.23)122,394

After-hours

Aug 14, 2026 4:58:30 PM EDT

17.85USD-0.048%(-0.01)109,265

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	16.4700	18.1400	16.2300	17.8550	+7.431%	38,126,994	0.000%
2026-08-13	17.4200	18.0800	16.3850	16.6200	-6.995%	35,299,862	+7.431%
2026-08-12	18.5750	19.1200	17.4800	17.8700	+3.835%	34,008,033	-0.084%
2026-08-11	17.1900	18.2450	16.9743	17.2100	+5.389%	32,584,399	+3.748%
2026-08-10	17.5100	17.5100	16.2000	16.3300	-4.948%	33,634,302	+9.339%
2026-08-07	18.7300	19.0500	16.9450	17.1800	-5.656%	45,182,261	+3.929%
2026-08-06	18.0650	19.5950	17.7000	18.2100	-2.672%	31,003,308	-1.949%
2026-08-05	20.3400	21.1200	18.6600	18.7100	-8.194%	35,323,279	-4.570%
2026-08-04	20.2500	22.3900	20.0000	20.3800	-15.646%	61,484,671	-12.390%
2026-08-03	21.8100	25.2198	21.3000	24.1600	+8.244%	36,102,447	-26.097%
2026-07-31	24.1800	24.5300	21.8101	22.3200	-1.479%	27,799,044	-20.004%
2026-07-30	19.7350	22.9600	19.5300	22.6550	+28.067%	36,327,216	-21.187%
2026-07-29	20.5800	20.6800	17.4420	17.6900	-13.369%	39,794,551	+0.933%
2026-07-28	20.8200	20.8200	18.8400	20.4200	-5.681%	23,678,365	-12.561%
2026-07-27	23.8150	23.9100	20.7620	21.6500	-6.479%	24,720,278	-17.529%
2026-07-24	25.3100	25.8000	22.8900	23.1500	-10.341%	21,181,657	-22.873%
2026-07-23	24.1650	26.8400	23.9400	25.8200	+5.560%	31,634,013	-30.848%
2026-07-22	22.4500	24.6300	22.3100	24.4600	+6.859%	24,515,370	-27.003%
2026-07-21	21.0150	24.4900	20.9800	22.8900	+11.441%	47,445,772	-21.997%
2026-07-20	18.7800	21.0150	18.7800	20.5400	+16.970%	40,939,892	-13.072%
2026-07-17	17.0000	17.8300	16.1300	17.5600	-0.903%	22,952,187	+1.680%
2026-07-16	19.0100	19.2700	17.6000	17.7200	-10.820%	18,915,798	+0.762%
2026-07-15	19.9000	20.7400	18.6913	19.8700	0.000%	21,655,275	-10.141%
2026-07-14	20.8800	21.2250	19.0400	19.8700	-1.070%	18,630,726	-10.141%
2026-07-13	21.5000	22.1779	19.6520	20.0850	-9.159%	18,836,943	-11.103%
2026-07-10	23.3400	23.5400	21.7700	22.1100	-4.944%	16,487,181	-19.245%
2026-07-09	22.6200	24.0900	22.4200	23.2600	+6.453%	29,106,515	-23.237%
2026-07-08	20.3900	21.8650	20.1400	21.8500	+6.742%	22,316,961	-18.284%
2026-07-07	20.8000	21.2000	19.5050	20.4700	-5.798%	24,783,085	-12.775%
2026-07-06	21.4550	22.6000	21.0500	21.7300	+8.433%	28,330,541	-17.832%
2026-07-02	22.8300	23.1700	19.3850	20.0400	-12.259%	31,109,493	-10.903%
2026-07-01	23.4100	23.4788	21.6900	22.8400	-6.776%	26,596,857	-21.826%
2026-06-30	24.4200	24.7550	23.7050	24.5000	-1.329%	16,524,115	-27.122%
2026-06-29	26.3450	26.8800	23.2900	24.8300	-4.279%	20,269,517	-28.091%
2026-06-26	24.9400	26.1300	23.8000	25.9400	+1.012%	44,844,673	-31.168%
2026-06-25	27.5133	28.0800	24.4200	25.6800	-2.059%	22,187,588	-30.471%
2026-06-24	27.5400	27.5400	24.9500	26.2200	-5.137%	22,885,668	-31.903%
2026-06-23	26.1150	28.9600	25.6500	27.6400	-1.777%	18,053,585	-35.402%
2026-06-22	29.2150	30.1400	27.8700	28.1400	-3.564%	18,875,917	-36.549%
2026-06-18	27.8000	30.0100	26.5600	29.1800	+10.740%	39,415,664	-38.811%
2026-06-17	26.2300	28.1700	26.1220	26.3500	+0.534%	23,493,984	-32.239%
2026-06-16	26.0000	27.3900	25.9350	26.2100	+0.692%	19,040,535	-31.877%
2026-06-15	25.7600	26.8900	25.6400	26.0300	+6.245%	23,514,467	-31.406%
2026-06-12	23.3000	25.3600	22.9000	24.5000	+8.263%	26,194,706	-27.122%
2026-06-11	20.7800	22.8499	20.6920	22.6300	+7.659%	22,258,168	-21.100%
2026-06-10	22.6890	23.5900	20.9301	21.0200	-8.748%	19,873,957	-15.057%
2026-06-09	25.0000	25.5800	21.8100	23.0350	-5.167%	23,981,736	-22.488%
2026-06-08	23.3150	24.5100	22.7500	24.2900	+8.196%	19,407,855	-26.492%
2026-06-05	24.4950	24.5800	21.2200	22.4500	-12.133%	25,866,945	-20.468%
2026-06-04	25.0150	26.3300	24.1700	25.5500	-2.630%	25,965,303	-30.117%
2026-06-03	27.1690	28.6200	25.8117	26.2400	-0.190%	37,902,614	-31.955%
2026-06-02	24.7250	26.6000	24.7000	26.2900	+9.496%	29,972,486	-32.084%
2026-06-01	23.1000	24.8600	22.3007	24.0100	+1.522%	23,373,950	-25.635%
2026-05-29	24.3600	24.3800	22.5700	23.6500	-3.823%	17,095,471	-24.503%
2026-05-28	24.8300	25.1450	23.9300	24.5900	-2.266%	19,156,688	-27.389%
2026-05-27	23.1200	25.5600	22.1700	25.1600	+9.296%	34,659,550	-29.034%
2026-05-26	23.2600	24.6500	22.5350	23.0200	+4.779%	25,430,784	-22.437%
2026-05-22	21.3000	22.3500	20.9600	21.9700	+2.091%	19,435,985	-18.730%
2026-05-21	19.8200	21.5600	19.7000	21.5200	+10.472%	26,704,290	-17.031%
2026-05-20	19.2950	20.4400	19.0600	19.4800	+3.617%	21,509,712	-8.342%
2026-05-19	18.8000	19.1250	17.6200	18.8000	-1.674%	19,398,496	-5.027%
2026-05-18	20.0200	20.0600	17.8500	19.1200	-5.952%	23,021,406	-6.616%
2026-05-15	21.2800	21.3200	20.0400	20.3300	-8.793%	24,256,987	-12.174%
2026-05-14	21.5100	22.5200	20.6647	22.2900	+4.944%	27,530,663	-19.897%
2026-05-13	20.5000	21.6100	19.7000	21.2400	+5.882%	30,507,928	-15.937%
2026-05-12	19.7500	20.5550	18.6500	20.0600	-1.085%	23,459,993	-10.992%
2026-05-11	19.9200	21.4900	19.1400	20.2800	-1.314%	28,416,092	-11.958%
2026-05-08	21.3440	21.6400	19.8000	20.5500	-0.653%	24,464,279	-13.114%
2026-05-07	21.6900	21.8200	19.6700	20.6850	-5.591%	25,929,762	-13.681%
2026-05-06	22.3100	22.9650	21.3300	21.9100	-0.860%	43,299,319	-18.508%
2026-05-05	18.3100	22.1700	17.6500	22.1000	+23.533%	63,658,809	-19.208%
2026-05-04	17.1200	18.2100	17.0800	17.8900	+4.988%	23,579,215	-0.196%
2026-05-01	17.9400	18.4350	16.9500	17.0400	-3.946%	17,324,144	+4.783%
2026-04-30	17.4900	18.1300	17.2000	17.7400	+4.846%	16,837,601	+0.648%
2026-04-29	17.4400	17.5000	16.6050	16.9200	-1.970%	15,981,470	+5.526%
2026-04-28	17.6000	17.6000	16.4800	17.2600	-4.956%	21,490,786	+3.447%
2026-04-27	18.2700	18.9850	17.8336	18.1600	-0.220%	21,454,566	-1.680%
2026-04-24	19.0800	19.6100	17.9600	18.2000	-2.622%	28,973,078	-1.896%
2026-04-23	19.1550	20.2400	18.3700	18.6900	-3.858%	27,568,914	-4.468%
2026-04-22	18.8000	19.8400	18.5250	19.4400	+7.761%	22,616,800	-8.153%
2026-04-21	19.5600	19.6350	17.7701	18.0400	-6.480%	25,541,873	-1.025%
2026-04-20	19.0000	19.8800	18.6600	19.2900	-0.413%	25,082,813	-7.439%
2026-04-17	17.9700	19.3800	16.9900	19.3700	+11.707%	35,433,691	-7.821%
2026-04-16	18.2000	18.2500	16.8400	17.3400	-3.667%	21,047,462	+2.970%
2026-04-15	18.2000	18.3850	17.4350	18.0000	-2.439%	22,117,303	-0.806%
2026-04-14	18.4200	19.3250	18.2000	18.4500	+3.885%	29,273,710	-3.225%
2026-04-13	16.0250	17.8100	15.8600	17.7600	+7.441%	25,082,608	+0.535%
2026-04-10	16.4550	17.2800	16.4000	16.5300	+1.039%	23,203,555	+8.016%
2026-04-09	15.2900	16.9650	15.2600	16.3600	+6.096%	30,841,388	+9.138%
2026-04-08	15.2500	15.5800	14.3550	15.4200	+10.064%	35,970,394	+15.791%
2026-04-07	13.1500	14.0300	12.6900	14.0100	+4.944%	25,749,576	+27.445%
2026-04-06	12.7800	13.6900	12.7800	13.3500	+4.134%	18,144,207	+33.745%
2026-04-02	12.0000	13.0550	11.9000	12.8200	+1.424%	18,962,726	+39.275%
2026-04-01	13.1600	13.4200	12.6000	12.6400	-1.787%	21,937,264	+41.258%
2026-03-31	12.3400	12.8700	11.7200	12.8700	+7.116%	26,824,670	+38.733%
2026-03-30	14.0300	14.0600	11.8000	12.0150	-12.586%	32,268,621	+48.606%
2026-03-27	14.0400	14.2600	13.4400	13.7450	-4.216%	19,249,139	+29.902%
2026-03-26	15.4000	15.4800	14.1007	14.3500	-9.635%	23,575,414	+24.425%
2026-03-25	16.0750	16.6700	15.4700	15.8800	+6.720%	40,675,399	+12.437%
2026-03-24	14.8400	15.2599	14.2750	14.8800	-0.067%	19,854,276	+19.993%
2026-03-23	14.1000	15.4800	14.1000	14.8900	+6.281%	23,942,107	+19.913%
2026-03-20	14.5100	14.9000	13.5120	14.0100	-4.303%	25,636,733	+27.445%
2026-03-19	14.2600	14.7750	13.8600	14.6400	-0.204%	18,881,632	+21.960%
2026-03-18	14.9700	15.1850	14.6100	14.6700	-2.783%	15,936,755	+21.711%
2026-03-17	15.0950	15.3400	14.7500	15.0900	-0.330%	14,614,696	+18.323%
2026-03-16	14.7750	15.3750	14.6700	15.1400	+7.528%	21,356,948	+17.933%
2026-03-13	14.0200	15.1700	13.9539	14.0800	+2.699%	37,028,528	+26.811%
2026-03-12	13.6400	13.8500	13.0300	13.7100	-2.835%	25,128,421	+30.233%
2026-03-11	14.2250	14.9500	13.7200	14.1100	+1.074%	26,921,776	+26.541%
2026-03-10	14.3600	14.6251	13.7597	13.9600	-2.446%	22,011,618	+27.901%
2026-03-09	13.5500	14.4100	13.0500	14.3100	+5.066%	24,012,869	+24.773%
2026-03-06	14.6000	14.7600	13.5400	13.6200	-10.099%	27,525,146	+31.094%
2026-03-05	15.6400	16.0400	14.4614	15.1500	-5.549%	24,119,754	+17.855%
2026-03-04	15.3300	16.2800	15.1150	16.0400	+9.041%	22,140,464	+11.315%
2026-03-03	14.9750	15.3000	14.2950	14.7100	-6.662%	26,493,485	+21.380%
2026-03-02	15.1050	16.2259	14.9259	15.7600	+1.026%	22,685,428	+13.293%
2026-02-27	15.8300	16.2599	14.9800	15.6000	-5.340%	22,913,901	+14.455%
2026-02-26	16.4500	16.8600	15.7200	16.4800	-0.783%	25,593,574	+8.343%
2026-02-25	17.3500	17.8200	16.4000	16.6100	-2.979%	30,536,785	+7.495%
2026-02-24	15.5600	17.5550	14.6300	17.1200	+12.484%	51,313,988	+4.293%
2026-02-23	14.2400	15.3500	14.0700	15.2200	+3.891%	23,311,933	+17.313%
2026-02-20	15.7000	16.1799	14.3900	14.6500	-7.278%	27,010,927	+21.877%
2026-02-19	15.1300	15.8500	14.6600	15.8000	+2.464%	21,475,906	+13.006%
2026-02-18	15.4500	16.2450	15.1000	15.4200	-1.407%	20,152,872	+15.791%
2026-02-17	15.9750	16.1700	14.9550	15.6400	-4.750%	30,548,460	+14.162%
2026-02-13	16.3860	17.5100	15.7700	16.4200	+1.988%	37,912,198	+8.739%
2026-02-12	16.3800	16.6900	15.2200	16.1000	-1.106%	34,837,944	+10.901%
2026-02-11	17.1700	17.6100	15.6500	16.2800	-4.795%	31,148,314	+9.674%
2026-02-10	16.7400	17.9600	16.6500	17.1000	+2.029%	40,510,543	+4.415%
2026-02-09	15.3900	17.0100	15.0000	16.7600	+13.781%	36,200,627	+6.533%
2026-02-06	13.6600	14.8600	13.4500	14.7300	+15.984%	31,184,424	+21.215%
2026-02-05	13.7500	14.6700	12.6350	12.7000	-10.877%	43,916,122	+40.591%
2026-02-04	15.5520	15.7300	12.7450	14.2500	-12.362%	53,283,510	+25.298%
2026-02-03	16.1400	16.8000	14.9245	16.2600	+2.846%	39,810,963	+9.809%
2026-02-02	15.4400	16.5500	15.2300	15.8100	-0.940%	24,288,171	+12.935%
2026-01-30	17.2200	17.4600	15.6150	15.9600	-9.831%	28,280,931	+11.873%
2026-01-29	18.9000	18.9100	16.7150	17.7000	-6.695%	33,497,765	+0.876%
2026-01-28	18.9650	19.3050	18.1700	18.9700	+1.173%	34,095,180	-5.878%
2026-01-27	16.6500	18.8500	16.4500	18.7500	+13.705%	39,893,483	-4.773%
2026-01-26	17.5700	17.5700	16.2100	16.4900	-6.147%	29,490,182	+8.278%
2026-01-23	17.3500	18.6700	16.3650	17.5700	+1.035%	41,658,786	+1.622%
2026-01-22	17.8800	18.4200	17.1100	17.3900	-1.862%	22,159,592	+2.674%
2026-01-21	18.2300	19.5000	16.2800	17.7200	-1.116%	46,174,888	+0.762%
2026-01-20	17.6800	18.8700	17.2200	17.9200	-4.681%	28,049,961	-0.363%
2026-01-16	17.5100	19.6955	17.2100	18.8000	+7.306%	45,513,781	-5.027%
2026-01-15	18.2400	18.7400	17.0550	17.5200	-3.365%	31,947,051	+1.912%
2026-01-14	18.2800	19.0050	17.5325	18.1300	-0.658%	27,415,362	-1.517%
2026-01-13	18.3200	19.0500	17.6600	18.2500	+3.224%	31,699,977	-2.164%
2026-01-12	16.2500	17.9050	16.0300	17.6800	+6.314%	26,589,491	+0.990%
2026-01-09	17.1500	18.1500	16.3800	16.6300	+0.483%	24,906,819	+7.366%
2026-01-08	16.0200	16.9200	15.5420	16.5500	+2.923%	21,752,305	+7.885%
2026-01-07	17.2450	17.5757	16.0700	16.0800	-8.324%	15,183,608	+11.039%
2026-01-06	18.0200	18.2000	16.3300	17.5400	-3.414%	25,526,161	+1.796%
2026-01-05	16.7200	18.3100	16.6400	18.1600	+12.099%	26,931,207	-1.680%
2026-01-02	14.9700	16.4352	14.7800	16.2000	+9.756%	24,116,383	+10.216%
2025-12-31	14.6300	15.0300	14.5200	14.7600	+1.165%	16,332,015	+20.969%
2025-12-30	15.1400	15.2900	14.5700	14.5900	-3.249%	18,018,177	+22.378%
2025-12-29	14.8000	15.7900	14.6200	15.0800	-0.724%	15,527,741	+18.402%
2025-12-26	16.2550	16.2800	15.1800	15.1900	-6.350%	16,365,862	+17.544%
2025-12-24	15.6850	16.4100	15.6100	16.2200	+1.948%	11,432,679	+10.080%
2025-12-23	15.8300	16.8000	15.6550	15.9100	-2.632%	20,663,808	+12.225%
2025-12-22	16.6500	17.2400	16.2650	16.3400	+0.802%	23,211,362	+9.272%
2025-12-19	15.5300	16.5000	15.4200	16.2100	+6.997%	38,242,346	+10.148%
2025-12-18	15.4000	15.9800	14.8300	15.1500	+5.281%	30,681,886	+17.855%
2025-12-17	15.6600	16.0000	14.3050	14.3900	-4.003%	47,799,938	+24.079%
2025-12-16	14.2600	15.1600	13.6700	14.9900	+1.696%	43,529,252	+19.113%
2025-12-15	17.0650	17.1600	14.5700	14.7400	-13.548%	49,106,103	+21.133%
2025-12-12	18.4500	19.2400	16.9900	17.0500	-9.693%	31,264,914	+4.721%
2025-12-11	18.2500	18.9800	17.3400	18.8800	+2.165%	29,936,292	-5.429%
2025-12-10	19.0500	19.7900	18.4100	18.4800	-5.521%	29,818,916	-3.382%
2025-12-09	19.0400	20.7400	18.8353	19.5600	+0.411%	33,216,416	-8.717%
2025-12-08	19.8900	20.2800	18.9500	19.4800	+1.037%	27,976,021	-8.342%
2025-12-05	19.3800	19.6200	18.5100	19.2800	-2.774%	24,967,662	-7.391%
2025-12-04	18.1550	20.0800	18.0200	19.8300	+6.441%	30,533,885	-9.960%
2025-12-03	17.5600	18.7650	16.9600	18.6300	+5.612%	31,504,636	-4.160%
2025-12-02	19.8300	20.1200	17.6100	17.6400	-10.411%	36,045,961	+1.219%
2025-12-01	19.3300	20.3600	19.0000	19.6900	-3.243%	35,665,353	-9.319%
2025-11-28	19.5500	21.1600	19.4600	20.3500	+6.266%	34,097,675	-12.260%
2025-11-26	18.5000	19.6500	17.5850	19.1500	+9.304%	56,957,075	-6.762%
2025-11-25	16.2000	17.6800	15.9200	17.5200	+4.847%	37,757,152	+1.912%
2025-11-24	14.9750	16.8700	14.8201	16.7100	+18.092%	44,224,127	+6.852%
2025-11-21	14.2000	14.9700	13.0900	14.1500	-2.816%	56,234,077	+26.184%
2025-11-20	16.8000	17.5550	14.3000	14.5600	-0.410%	83,982,036	+22.630%
2025-11-19	14.9000	15.7000	14.2600	14.6200	+0.274%	40,495,861	+22.127%
2025-11-18	14.1750	15.1000	13.6100	14.5800	+1.603%	44,977,924	+22.462%
2025-11-17	14.0790	14.9400	13.5800	14.3500	-0.070%	43,517,392	+24.425%
2025-11-14	13.9400	15.7600	13.5500	14.3600	-3.818%	56,935,544	+24.338%
2025-11-13	16.6450	17.0500	14.7500	14.9300	-14.097%	57,591,345	+19.591%
2025-11-12	18.7000	18.9499	16.9600	17.3800	-6.909%	35,251,932	+2.733%
2025-11-11	19.0100	19.2800	18.0200	18.6700	-4.987%	34,914,374	-4.365%
2025-11-10	21.8680	22.1201	19.5500	19.6500	-5.027%	40,692,869	-9.135%
2025-11-07	20.8250	21.3400	19.4914	20.6900	-4.698%	45,536,355	-13.702%
2025-11-06	24.0600	24.4251	21.3800	21.7100	-12.141%	53,530,254	-17.757%
2025-11-05	22.8700	25.5200	22.6850	24.7100	+9.773%	59,103,375	-27.742%
2025-11-04	21.0000	24.4800	20.1000	22.5100	-1.098%	66,092,912	-20.680%
2025-11-03	22.9400	25.1100	21.0200	22.7600	+22.038%	135,848,486	-21.551%
2025-10-31	20.0300	20.2700	18.5800	18.6500	-2.202%	44,117,730	-4.263%
2025-10-30	18.7000	20.0500	18.3000	19.0700	-2.654%	38,460,795	-6.371%
2025-10-29	20.2550	20.5500	18.6400	19.5900	-1.854%	32,940,725	-8.857%
2025-10-28	20.5350	21.9000	19.7700	19.9600	-2.824%	37,322,417	-10.546%
2025-10-27	20.9100	21.1099	19.6500	20.5400	-0.581%	41,276,282	-13.072%
2025-10-24	18.2700	20.8650	18.1800	20.6600	+19.733%	46,988,055	-13.577%
2025-10-23	16.1100	17.6500	15.9800	17.2550	+7.107%	34,771,946	+3.477%
2025-10-22	17.0900	18.2399	15.0400	16.1100	-10.871%	63,765,672	+10.832%
2025-10-21	19.3700	19.6400	17.4700	18.0750	-9.216%	34,750,569	-1.217%
2025-10-20	20.0000	20.9900	19.1600	19.9100	+6.130%	37,770,670	-10.321%
2025-10-17	17.5100	18.8400	16.6600	18.7600	+0.214%	52,918,881	-4.824%
2025-10-16	21.1100	21.1600	18.5100	18.7200	-10.984%	50,099,578	-4.621%
2025-10-15	21.5100	22.0000	19.7500	21.0300	+0.670%	64,445,549	-15.097%
2025-10-14	19.8900	21.4800	18.8800	20.8900	+2.704%	60,582,312	-14.528%
2025-10-13	17.8500	20.6000	17.6600	20.3400	+19.859%	59,302,823	-12.217%
2025-10-10	18.7800	20.2000	16.8100	16.9700	-5.670%	73,426,729	+5.215%
2025-10-09	17.9800	18.1825	16.9600	17.9900	+2.216%	50,785,958	-0.750%
2025-10-08	15.8140	18.0900	15.2200	17.6000	+11.746%	67,518,835	+1.449%
2025-10-07	15.3800	15.9300	14.3300	15.7500	+2.673%	49,970,616	+13.365%
2025-10-06	15.5400	16.1200	15.1300	15.3400	+4.354%	46,610,701	+16.395%
2025-10-03	14.4700	15.7800	14.2800	14.7000	+6.445%	67,183,500	+21.463%
2025-10-02	13.0800	14.4401	13.0200	13.8100	+9.603%	57,091,256	+29.290%
2025-10-01	12.8800	13.7000	12.4100	12.6000	+0.079%	61,878,658	+41.706%
2025-09-30	12.7200	12.7600	12.1400	12.5900	-0.474%	47,248,723	+41.819%
2025-09-29	11.8650	12.6700	11.4050	12.6500	+10.288%	61,311,219	+41.146%
2025-09-26	11.4950	12.3500	11.0100	11.4700	-1.630%	94,631,666	+55.667%
2025-09-25	13.5900	13.6000	11.4100	11.6600	-17.539%	155,920,094	+53.130%
2025-09-24	14.8050	15.5400	13.8700	14.1400	-0.071%	46,323,284	+26.273%
2025-09-23	14.3400	14.7343	13.4500	14.1500	+1.361%	54,417,436	+26.184%
2025-09-22	12.5100	14.2000	12.0900	13.9600	+13.681%	43,838,336	+27.901%
2025-09-19	11.7600	12.8200	11.7150	12.2800	+3.629%	39,415,062	+45.399%
2025-09-18	12.6400	12.6900	11.4200	11.8500	-4.281%	36,659,683	+50.675%
2025-09-17	11.3000	12.6600	11.1990	12.3800	+7.559%	34,005,128	+44.225%
2025-09-16	11.0700	11.6400	10.4900	11.5100	+6.083%	30,631,030	+55.126%
2025-09-15	10.8700	11.3200	10.4700	10.8500	0.000%	42,604,905	+64.562%
2025-09-12	9.9350	10.9300	9.8500	10.8500	+8.826%	32,737,478	+64.562%
2025-09-11	10.1500	10.6750	9.8750	9.9700	-2.732%	39,869,051	+79.087%
2025-09-10	9.5550	10.4300	9.2500	10.2500	+11.171%	69,412,222	+74.195%
2025-09-09	8.1720	9.3600	7.9000	9.2200	+19.430%	68,754,314	+93.655%
2025-09-08	7.3900	7.8400	7.1699	7.7200	+2.660%	28,362,465	+131.282%
2025-09-05	7.7800	7.8600	7.0832	7.5200	+1.622%	27,484,538	+137.434%
2025-09-04	7.9800	8.0700	7.3300	7.4000	-8.755%	28,128,756	+141.284%
2025-09-03	8.6950	8.7300	8.0000	8.1100	-2.524%	44,183,384	+120.160%
2025-09-02	7.4210	8.7800	7.2200	8.3200	+8.901%	62,445,610	+114.603%
2025-08-29	7.2500	8.7100	6.9500	7.6400	+8.832%	70,174,926	+133.704%
2025-08-28	7.2800	7.3100	7.0000	7.0200	+0.429%	20,060,742	+154.345%
2025-08-27	7.1300	7.2300	6.9500	6.9900	-1.826%	21,089,852	+155.436%
2025-08-26	6.5500	7.1300	6.4800	7.1200	+7.229%	26,673,971	+150.772%
2025-08-25	6.3140	6.7300	6.0200	6.6400	+4.075%	26,545,829	+168.901%
2025-08-22	5.8700	6.4100	5.7100	6.3800	+8.136%	23,186,295	+179.859%
2025-08-21	5.7410	5.9600	5.6800	5.9000	-0.840%	20,635,702	+202.627%
2025-08-20	5.7600	5.9650	5.3200	5.9500	+3.299%	25,525,074	+200.084%
2025-08-19	6.0700	6.1600	5.6000	5.7600	-4.793%	26,049,163	+209.983%
2025-08-18	5.3000	6.3000	5.2900	6.0500	+16.123%	36,317,303	+195.124%
2025-08-15	5.2500	5.3600	5.0000	5.2100	-2.068%	27,210,676	+242.706%
2025-08-14	4.9900	5.3300	4.9100	5.3200	+8.571%	34,715,130	+235.620%
2025-08-13	4.8400	4.9500	4.7100	4.9000	+3.814%	17,296,597	+264.388%
2025-08-12	4.7500	4.8400	4.6700	4.7200	-0.840%	16,548,183	+278.284%
2025-08-11	4.9350	5.1000	4.7400	4.7600	+0.211%	18,901,015	+275.105%
2025-08-08	4.9600	4.9800	4.5501	4.7500	-2.464%	18,448,351	+275.895%
2025-08-07	5.1800	5.2900	4.8200	4.8700	-6.526%	20,704,692	+266.632%
2025-08-06	5.0400	5.2100	4.9500	5.2100	+3.992%	17,438,232	+242.706%
2025-08-05	5.1220	5.1450	4.9100	5.0100	-3.468%	15,854,789	+256.387%
2025-08-04	4.9950	5.2050	4.9300	5.1900	+5.274%	17,303,268	+244.027%
2025-08-01	5.0320	5.2500	4.9200	4.9300	-9.707%	18,975,194	+262.170%
2025-07-31	5.6100	5.7400	5.4200	5.4600	+0.183%	18,624,875	+227.015%
2025-07-30	5.8000	5.8600	5.3000	5.4500	-4.049%	16,052,861	+227.615%
2025-07-29	6.1600	6.1900	5.6401	5.6800	-7.792%	21,843,858	+214.349%
2025-07-28	6.5900	6.6350	6.0800	6.1600	-4.791%	17,435,806	+189.854%
2025-07-25	6.5500	6.5700	6.3100	6.4700	-2.707%	16,774,537	+175.966%
2025-07-24	6.6800	6.8699	6.4800	6.6500	-0.449%	40,318,440	+168.496%
2025-07-23	6.7600	6.7700	6.2800	6.6800	-3.746%	39,045,745	+167.290%
2025-07-22	6.2800	7.1000	5.9500	6.9400	+11.040%	73,607,703	+157.277%
2025-07-21	6.4150	6.8400	6.2200	6.2500	-1.730%	26,757,502	+185.680%
2025-07-18	6.4800	6.7397	6.0407	6.3600	-0.935%	27,747,047	+180.739%
2025-07-17	6.2000	6.5400	6.0600	6.4200	+2.392%	31,767,046	+178.115%
2025-07-16	6.1500	6.5650	6.1300	6.2700	+5.025%	43,959,583	+184.769%
2025-07-15	5.9600	6.2000	5.8100	5.9700	-0.995%	37,418,275	+199.079%
2025-07-14	6.0000	6.3850	5.9300	6.0300	+2.726%	39,181,970	+196.103%
2025-07-11	6.4100	6.4700	5.8600	5.8700	-5.929%	35,125,384	+204.174%
2025-07-10	6.1700	6.5100	6.0300	6.2400	-0.319%	44,983,335	+186.138%
2025-07-09	6.1400	6.3800	5.9800	6.2600	+3.814%	46,014,799	+185.224%
2025-07-08	5.9400	6.2200	5.8400	6.0300	+4.145%	39,862,727	+196.103%
2025-07-07	5.8100	5.8900	5.2700	5.7900	-4.298%	56,133,423	+208.377%
2025-07-03	5.8400	6.4500	5.7600	6.0500	+6.514%	49,905,866	+195.124%
2025-07-02	5.3600	5.7000	4.9900	5.6800	+15.918%	94,946,261	+214.349%
2025-07-01	4.7000	5.0000	4.5500	4.9000	+2.510%	69,022,054	+264.388%
2025-06-30	4.3500	4.8600	4.2900	4.7800	+12.207%	69,565,625	+273.536%
2025-06-27	4.2400	4.5400	4.0800	4.2600	+1.671%	73,713,309	+319.131%
2025-06-26	3.7900	4.2400	3.6500	4.1900	+8.831%	69,426,891	+326.134%
2025-06-25	3.9400	3.9500	3.7600	3.8500	0.000%	25,796,517	+363.766%
2025-06-24	3.6500	3.8700	3.6300	3.8500	+9.065%	28,098,242	+363.766%
2025-06-23	3.6650	3.6750	3.2900	3.5300	-6.860%	36,263,624	+405.807%
2025-06-20	3.9550	4.0300	3.7450	3.7900	-0.525%	31,893,543	+371.108%
2025-06-18	3.6500	3.9252	3.5900	3.8100	+3.533%	28,901,408	+368.635%
2025-06-17	3.8000	3.8500	3.5900	3.6800	-6.361%	21,038,522	+385.190%
2025-06-16	3.8300	3.9800	3.7400	3.9300	+5.645%	23,776,614	+354.326%
2025-06-13	3.6900	3.8750	3.6300	3.7200	-3.125%	21,618,534	+379.973%
2025-06-12	3.9100	4.0400	3.8300	3.8400	-5.882%	19,441,130	+364.974%
2025-06-11	4.0700	4.2200	3.9850	4.0800	+0.493%	24,082,526	+337.623%
2025-06-10	4.2000	4.2050	3.9800	4.0600	-1.932%	24,466,724	+339.778%
2025-06-09	4.0500	4.2200	3.8700	4.1400	+6.154%	26,030,866	+331.280%
2025-06-06	3.6400	3.9600	3.6300	3.9000	+10.482%	22,774,160	+357.821%
2025-06-05	3.8800	3.9550	3.4400	3.5300	-5.615%	27,714,461	+405.807%
2025-06-04	3.4120	3.8200	3.3508	3.7400	+8.879%	33,723,579	+377.406%
2025-06-03	3.2600	3.4800	3.2550	3.4350	+5.692%	25,419,438	+419.796%
2025-06-02	3.0800	3.3000	3.0800	3.2500	+4.167%	17,153,669	+449.385%
2025-05-30	3.1700	3.2300	3.0900	3.1200	-4.000%	22,974,539	+472.276%
2025-05-29	3.3900	3.4200	3.2350	3.2500	-2.985%	17,989,782	+449.385%
2025-05-28	3.5200	3.5300	3.2700	3.3500	-6.162%	21,629,783	+432.985%
2025-05-27	3.5800	3.6500	3.4800	3.5700	+2.882%	23,640,342	+400.140%
2025-05-23	3.4200	3.5800	3.3400	3.4700	-2.801%	15,879,722	+414.553%
2025-05-22	3.6500	3.7000	3.5000	3.5700	+1.854%	20,717,472	+400.140%
2025-05-21	3.4900	3.7800	3.3400	3.5050	-7.275%	57,678,708	+409.415%
2025-05-20	3.7800	3.8050	3.5900	3.7800	-0.787%	20,196,653	+372.354%
2025-05-19	3.6500	3.8600	3.6100	3.8100	-1.295%	17,247,414	+368.635%
2025-05-16	3.2000	3.9100	3.1700	3.8600	+21.767%	24,140,594	+362.565%
2025-05-15	3.2100	3.2700	3.0200	3.1700	-4.230%	22,265,811	+463.249%
2025-05-14	3.4100	3.4600	3.2500	3.3100	-3.499%	14,741,182	+439.426%
2025-05-13	3.2550	3.4500	3.2218	3.4300	+8.889%	15,916,699	+420.554%
2025-05-12	3.1800	3.3300	3.1000	3.1500	+5.705%	25,578,191	+466.825%
2025-05-09	3.1000	3.2200	2.9501	2.9800	-4.487%	20,604,350	+499.161%
2025-05-08	3.1700	3.2800	3.0550	3.1200	+3.311%	19,329,612	+472.276%
2025-05-07	3.0500	3.1000	2.9500	3.0200	-0.658%	17,897,370	+491.225%
2025-05-06	2.9400	3.1800	2.8750	3.0400	+2.013%	12,478,877	+487.336%
2025-05-05	3.0600	3.0650	2.9100	2.9800	-5.696%	11,213,636	+499.161%
2025-05-02	3.2000	3.3000	3.1200	3.1600	+1.445%	13,030,801	+465.032%
2025-05-01	2.9800	3.1600	2.9101	3.1150	+9.298%	9,013,734	+473.194%
2025-04-30	2.9500	2.9700	2.7700	2.8500	-7.468%	8,009,165	+526.491%
2025-04-29	3.0300	3.1550	2.9600	3.0800	+0.654%	11,783,668	+479.708%
2025-04-28	3.0900	3.1150	2.9300	3.0600	-0.649%	13,905,850	+483.497%
2025-04-25	3.0200	3.1750	2.9800	3.0800	+2.667%	11,985,370	+479.708%
2025-04-24	2.8700	3.0600	2.8100	3.0000	+4.895%	16,355,949	+495.167%
2025-04-23	2.9200	2.9900	2.8100	2.8600	+4.380%	17,254,181	+524.301%
2025-04-22	2.4500	2.8000	2.4400	2.7400	+17.094%	22,104,191	+551.642%
2025-04-21	2.3700	2.4550	2.3200	2.3400	-1.266%	8,681,581	+663.034%
2025-04-17	2.3400	2.3800	2.2500	2.3700	+1.935%	5,680,917	+653.376%
2025-04-16	2.2200	2.3600	2.2200	2.3250	+0.216%	7,444,684	+667.957%
2025-04-15	2.4600	2.5100	2.2000	2.3200	-4.918%	7,576,485	+669.612%
2025-04-14	2.5200	2.5400	2.3900	2.4400	+0.826%	6,014,915	+631.762%
2025-04-11	2.2100	2.4600	2.2000	2.4200	+9.009%	7,381,235	+637.810%
2025-04-10	2.3400	2.4000	2.1200	2.2200	-9.756%	10,114,631	+704.279%
2025-04-09	2.0500	2.5800	2.0300	2.4600	+16.588%	16,867,143	+625.813%
2025-04-08	2.3800	2.3892	2.0900	2.1100	-5.381%	10,292,838	+746.209%
2025-04-07	1.8900	2.4000	1.8600	2.2300	+6.190%	24,656,933	+700.673%
2025-04-04	2.2500	2.3000	1.8600	2.1000	-9.091%	20,714,830	+750.238%
2025-04-03	2.3300	2.4400	2.2700	2.3100	-12.830%	9,602,313	+672.944%
2025-04-02	2.3800	2.6500	2.3500	2.6500	+7.724%	13,161,841	+573.774%
2025-04-01	2.3100	2.4900	2.2100	2.4600	+6.957%	9,701,537	+625.813%
2025-03-31	2.2700	2.3100	2.1800	2.3000	-0.862%	6,795,433	+676.304%
2025-03-28	2.5500	2.5500	2.2800	2.3200	-8.661%	9,909,463	+669.612%
2025-03-27	2.6350	2.6800	2.5200	2.5400	-5.224%	8,037,718	+602.953%
2025-03-26	3.0200	3.0300	2.5800	2.6800	-11.842%	13,285,007	+566.231%
2025-03-25	3.1900	3.1900	2.9600	3.0400	-5.000%	9,838,890	+487.336%
2025-03-24	3.0400	3.2200	3.0200	3.2000	+9.589%	16,089,681	+457.969%
2025-03-21	2.9100	2.9600	2.8401	2.9200	-2.667%	13,153,777	+511.473%
2025-03-20	2.9700	3.1100	2.9200	3.0000	-1.961%	13,424,346	+495.167%
2025-03-19	2.8900	3.1750	2.8800	3.0600	+6.620%	11,928,091	+483.497%
2025-03-18	3.0200	3.0650	2.8600	2.8700	-8.013%	11,221,613	+522.125%
2025-03-17	3.0100	3.1900	2.9200	3.1200	+2.632%	16,291,795	+472.276%
2025-03-14	3.0800	3.1500	2.9400	3.0400	+0.330%	15,918,637	+487.336%
2025-03-13	3.1200	3.2000	2.9600	3.0300	-5.313%	11,307,760	+489.274%
2025-03-12	3.3300	3.4300	3.0700	3.2000	+0.629%	11,098,633	+457.969%
2025-03-11	3.0600	3.2500	2.8700	3.1800	+3.247%	13,499,836	+461.478%
2025-03-10	3.6400	3.6900	2.9901	3.0800	-20.823%	15,111,922	+479.708%
2025-03-07	3.7600	3.9500	3.6400	3.8900	+2.639%	10,654,640	+358.997%
2025-03-06	3.8800	4.0300	3.7300	3.7900	-8.894%	12,529,527	+371.108%
2025-03-05	3.8350	4.1600	3.7800	4.1600	+10.933%	12,526,121	+329.207%
2025-03-04	3.6500	3.9600	3.3101	3.7500	-2.597%	16,561,867	+376.133%
2025-03-03	4.5100	4.6000	3.8100	3.8500	-5.637%	23,629,219	+363.766%
2025-02-28	3.9700	4.1200	3.8700	4.0800	+2.771%	39,078,361	+337.623%
2025-02-27	4.5280	4.8795	3.9400	3.9700	-4.910%	30,022,895	+349.748%
2025-02-26	4.0400	4.3250	3.9700	4.1750	+1.829%	20,915,492	+327.665%
2025-02-25	4.6400	4.7500	3.8450	4.1000	-17.422%	40,878,615	+335.488%

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

CIFR
Cipher Digital Inc. Common Stock
stock NASDAQ