Cipher Mining Inc. - Common Stock (CIFR)
2.3450
-0.3050 (-11.51%)
NASDAQ · Last Trade: Apr 3rd, 3:18 PM EDT
Historical Prices For Cipher Mining Inc. - Common Stock (CIFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.38 | 2.65 | 2.35 | 2.65 | 13,149,272 | 2.65 |
| 4/01/2025 | 2.31 | 2.49 | 2.21 | 2.46 | 9,700,368 | 2.46 |
| 3/31/2025 | 2.27 | 2.31 | 2.18 | 2.30 | 6,788,793 | 2.30 |
| 3/28/2025 | 2.55 | 2.55 | 2.28 | 2.32 | 9,909,468 | 2.32 |
| 3/27/2025 | 2.63 | 2.68 | 2.52 | 2.54 | 8,037,496 | 2.54 |
| 3/26/2025 | 3.02 | 3.03 | 2.58 | 2.68 | 13,260,000 | 2.68 |
| 3/25/2025 | 3.19 | 3.19 | 2.96 | 3.04 | 10,451,939 | 3.04 |
| 3/24/2025 | 3.04 | 3.22 | 3.02 | 3.20 | 16,211,661 | 3.20 |
| 3/21/2025 | 2.91 | 2.96 | 2.84 | 2.92 | 13,746,153 | 2.92 |
| 3/20/2025 | 2.97 | 3.11 | 2.92 | 3.00 | 13,446,454 | 3.00 |
| 3/19/2025 | 2.89 | 3.17 | 2.88 | 3.06 | 11,899,852 | 3.06 |
| 3/18/2025 | 3.02 | 3.06 | 2.86 | 2.87 | 11,270,614 | 2.87 |
| 3/17/2025 | 3.01 | 3.19 | 2.92 | 3.12 | 16,305,038 | 3.12 |
| 3/14/2025 | 3.08 | 3.15 | 2.94 | 3.04 | 15,940,621 | 3.04 |
| 3/13/2025 | 3.12 | 3.20 | 2.96 | 3.03 | 11,320,361 | 3.03 |
| 3/12/2025 | 3.33 | 3.43 | 3.07 | 3.20 | 11,222,221 | 3.20 |
| 3/11/2025 | 3.06 | 3.25 | 2.87 | 3.18 | 13,491,981 | 3.18 |
| 3/10/2025 | 3.64 | 3.69 | 2.99 | 3.08 | 15,093,073 | 3.08 |
| 3/07/2025 | 3.76 | 3.95 | 3.64 | 3.89 | 10,654,644 | 3.89 |
| 3/06/2025 | 3.88 | 4.03 | 3.73 | 3.79 | 12,299,374 | 3.79 |
| 3/05/2025 | 3.84 | 4.16 | 3.78 | 4.16 | 12,467,484 | 4.16 |
| 3/04/2025 | 3.65 | 3.96 | 3.31 | 3.75 | 16,538,694 | 3.75 |
| 3/03/2025 | 4.51 | 4.60 | 3.81 | 3.85 | 23,694,796 | 3.85 |
| 2/28/2025 | 3.97 | 4.12 | 3.87 | 4.08 | 39,086,850 | 4.08 |
| 2/27/2025 | 4.53 | 4.88 | 3.94 | 3.97 | 30,343,211 | 3.97 |
| 2/26/2025 | 4.04 | 4.33 | 3.97 | 4.17 | 20,901,289 | 4.17 |
| 2/25/2025 | 4.64 | 4.75 | 3.85 | 4.10 | 40,957,189 | 4.10 |
| 2/24/2025 | 5.61 | 5.62 | 4.75 | 4.96 | 18,852,970 | 4.96 |
| 2/21/2025 | 6.18 | 6.43 | 5.47 | 5.49 | 16,653,394 | 5.49 |
| 2/20/2025 | 6.05 | 6.17 | 5.81 | 6.08 | 8,570,090 | 6.08 |
| 2/19/2025 | 5.92 | 6.33 | 5.92 | 6.02 | 8,431,004 | 6.02 |
| 2/18/2025 | 6.09 | 6.22 | 5.85 | 5.90 | 9,126,797 | 5.90 |
| 2/14/2025 | 5.99 | 6.17 | 5.97 | 6.06 | 6,766,688 | 6.06 |
| 2/13/2025 | 5.78 | 6.00 | 5.56 | 5.98 | 6,622,614 | 5.98 |
| 2/12/2025 | 5.53 | 5.93 | 5.53 | 5.78 | 6,927,919 | 5.78 |
| 2/11/2025 | 5.90 | 6.17 | 5.67 | 5.70 | 8,358,850 | 5.70 |
| 2/10/2025 | 6.08 | 6.15 | 5.91 | 5.96 | 10,939,057 | 5.96 |
| 2/07/2025 | 6.07 | 6.45 | 5.87 | 5.97 | 10,873,491 | 5.97 |
| 2/06/2025 | 5.81 | 6.37 | 5.71 | 5.89 | 18,252,779 | 5.89 |
| 2/05/2025 | 5.89 | 6.05 | 5.65 | 5.71 | 8,832,405 | 5.71 |
| 2/04/2025 | 5.77 | 5.90 | 5.60 | 5.81 | 7,126,804 | 5.81 |
| 2/03/2025 | 5.23 | 6.04 | 5.12 | 5.82 | 15,668,061 | 5.82 |
| 1/31/2025 | 5.60 | 6.29 | 5.50 | 5.73 | 43,243,918 | 5.73 |
| 1/30/2025 | 4.60 | 4.88 | 4.59 | 4.70 | 12,804,559 | 4.70 |
| 1/29/2025 | 4.43 | 4.61 | 4.38 | 4.50 | 17,212,949 | 4.50 |
| 1/28/2025 | 4.70 | 4.75 | 4.26 | 4.49 | 13,435,725 | 4.49 |
| 1/27/2025 | 5.43 | 5.44 | 4.10 | 4.51 | 30,492,670 | 4.51 |
| 1/24/2025 | 5.68 | 6.41 | 5.61 | 5.90 | 17,478,657 | 5.90 |
| 1/23/2025 | 5.32 | 5.80 | 5.31 | 5.53 | 9,493,005 | 5.53 |
| 1/22/2025 | 5.38 | 5.62 | 5.15 | 5.51 | 9,659,626 | 5.51 |
| 1/21/2025 | 5.45 | 5.55 | 5.04 | 5.39 | 10,171,460 | 5.39 |
| 1/17/2025 | 5.50 | 5.71 | 5.35 | 5.43 | 8,574,212 | 5.43 |
| 1/16/2025 | 5.21 | 5.46 | 5.15 | 5.20 | 6,460,009 | 5.20 |
| 1/15/2025 | 5.25 | 5.41 | 5.07 | 5.24 | 6,314,230 | 5.24 |
| 1/14/2025 | 5.10 | 5.25 | 4.88 | 4.95 | 6,839,019 | 4.95 |
| 1/13/2025 | 4.71 | 4.83 | 4.59 | 4.81 | 9,502,643 | 4.81 |
| 1/10/2025 | 4.96 | 5.04 | 4.75 | 4.98 | 8,810,461 | 4.98 |
| 1/08/2025 | 5.25 | 5.29 | 4.95 | 5.05 | 5,836,007 | 5.05 |
| 1/07/2025 | 5.83 | 5.83 | 5.20 | 5.39 | 6,353,668 | 5.39 |
| 1/06/2025 | 5.74 | 5.97 | 5.50 | 5.85 | 8,559,753 | 5.85 |
| 1/03/2025 | 4.90 | 5.58 | 4.86 | 5.57 | 9,916,008 | 5.57 |