NASDAQ : CIFR
Cipher Digital Inc. — Price history
Technology · Information Technology Services · United States
Last price 7.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cipher Digital Inc. (CIFR) closed at 7.055 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.36 | 7.39 | 6.67 | 7.055 | 23,709,905 | -3.22% |
| 2026-10-30 | 7.51 | 7.99 | 6.93 | 7.29 | 56,617,486 | -10.00% |
| 2026-10-29 | 8.52 | 8.705 | 7.97 | 8.1 | 39,466,828 | -8.68% |
| 2026-10-28 | 8.71 | 8.9 | 8.1 | 8.87 | 52,819,518 | +4.60% |
| 2026-10-27 | 7.99 | 8.535 | 7.77 | 8.48 | 44,455,939 | +9.99% |
| 2026-10-26 | 7.68 | 8.235 | 7.46 | 7.71 | 48,909,551 | -2.90% |
| 2026-10-23 | 8.25 | 8.52 | 7.9 | 7.94 | 30,535,496 | -4.57% |
| 2026-10-22 | 8.73 | 8.965 | 8.04 | 8.32 | 42,670,698 | -8.87% |
| 2026-10-21 | 9.33 | 9.42 | 8.745 | 9.13 | 38,169,886 | +2.82% |
| 2026-10-20 | 8.57 | 9.25 | 8.23 | 8.88 | 60,347,095 | -0.67% |
| 2026-10-19 | 9.49 | 9.506 | 8.86 | 8.94 | 52,567,825 | -0.45% |
| 2026-10-16 | 9.715 | 9.98 | 8.78 | 8.98 | 49,555,527 | -10.56% |
| 2026-10-15 | 9.32 | 10.17 | 8.79 | 10.04 | 75,259,340 | +1.01% |
| 2026-10-14 | 10.74 | 10.86 | 9.8 | 9.94 | 94,755,837 | -12.35% |
| 2026-10-13 | 11.245 | 11.88 | 10.68 | 11.34 | 128,664,632 | -12.77% |
| 2026-10-12 | 13.314 | 13.62 | 12.95 | 13 | 19,237,217 | -3.85% |
| 2026-10-09 | 13.61 | 13.68 | 13.12 | 13.52 | 18,592,880 | +0.15% |
| 2026-10-08 | 14.21 | 14.24 | 12.882 | 13.5 | 57,349,276 | -7.28% |
| 2026-10-07 | 14.99 | 15.23 | 14.47 | 14.56 | 36,663,907 | -6.06% |
| 2026-10-06 | 15.59 | 15.78 | 15.215 | 15.5 | 22,577,534 | +0.13% |
| 2026-10-05 | 15.795 | 15.86 | 14.86 | 15.48 | 29,654,636 | -1.46% |
| 2026-10-02 | 15.9 | 16.42 | 15.35 | 15.71 | 30,207,463 | +1.62% |
| 2026-10-01 | 15.73 | 15.86 | 14.88 | 15.46 | 39,601,929 | -2.31% |
| 2026-09-30 | 16.77 | 16.91 | 15.81 | 15.825 | 29,023,040 | -4.15% |
| 2026-09-29 | 17.065 | 17.37 | 16.44 | 16.51 | 28,489,247 | -1.37% |
| 2026-09-28 | 17.3 | 17.94 | 16.68 | 16.74 | 22,340,271 | -5.58% |
| 2026-09-25 | 18.59 | 18.7 | 17.44 | 17.73 | 32,207,013 | -2.04% |
| 2026-09-24 | 17.865 | 18.81 | 17.72 | 18.1 | 25,974,899 | -1.36% |
| 2026-09-23 | 19 | 19.56 | 18.3 | 18.35 | 30,313,092 | -3.88% |
| 2026-09-22 | 18.51 | 19.745 | 18.38 | 19.09 | 28,768,823 | +1.01% |
| 2026-09-21 | 18.665 | 19.25 | 18.29 | 18.9 | 42,333,464 | +3.05% |
| 2026-09-18 | 17.8 | 18.42 | 17.045 | 18.34 | 41,168,296 | +8.26% |
| 2026-09-17 | 18.035 | 18.438 | 16.57 | 16.94 | 41,311,934 | +1.32% |
| 2026-09-16 | 15.92 | 17.58 | 15.83 | 16.72 | 62,825,585 | +10.80% |
| 2026-09-15 | 15.525 | 15.645 | 14.85 | 15.09 | 25,931,422 | -3.49% |
| 2026-09-14 | 15.55 | 16.46 | 15.4 | 15.635 | 34,901,818 | -7.21% |
| 2026-09-11 | 16.12 | 17.51 | 15.89 | 16.85 | 34,342,888 | +5.71% |
| 2026-09-10 | 16.05 | 16.46 | 15.28 | 15.94 | 47,161,402 | -5.68% |
| 2026-09-09 | 18.59 | 18.69 | 16.85 | 16.9 | 42,443,821 | -8.70% |
| 2026-09-08 | 17.95 | 19.49 | 17.57 | 18.51 | 39,893,548 | +4.34% |
| 2026-09-04 | 17.325 | 17.92 | 17.27 | 17.74 | 25,036,667 | +2.13% |
| 2026-09-03 | 15.11 | 17.57 | 15.02 | 17.37 | 37,199,386 | +14.43% |
| 2026-09-02 | 14.33 | 15.33 | 14.18 | 15.18 | 21,544,018 | +3.90% |
| 2026-09-01 | 14.885 | 15.1 | 14.47 | 14.61 | 20,048,359 | -5.74% |
| 2026-08-31 | 15.12 | 15.59 | 14.79 | 15.5 | 19,235,785 | +2.18% |
| 2026-08-28 | 16.19 | 16.47 | 15.11 | 15.17 | 30,897,818 | -9.54% |
| 2026-08-27 | 16.52 | 17.465 | 16.38 | 16.77 | 35,794,780 | +4.68% |
| 2026-08-26 | 16 | 16.42 | 15.721 | 16.02 | 24,944,595 | -1.78% |
| 2026-08-25 | 15.63 | 16.38 | 15.4 | 16.31 | 29,429,811 | +6.18% |
| 2026-08-24 | 15.5 | 15.87 | 14.96 | 15.36 | 33,539,035 | -2.57% |
| 2026-08-21 | 17.52 | 18.23 | 15.48 | 15.765 | 55,321,985 | -8.40% |
| 2026-08-20 | 16.2 | 17.24 | 15.58 | 17.21 | 36,041,990 | +8.31% |
| 2026-08-19 | 16.05 | 16.325 | 14.89 | 15.89 | 44,327,956 | -1.27% |
| 2026-08-18 | 17.53 | 17.9 | 15.77 | 16.095 | 53,429,081 | -13.00% |
| 2026-08-17 | 17.76 | 18.735 | 17.72 | 18.5 | 26,941,962 | +3.61% |
| 2026-08-14 | 16.47 | 18.14 | 16.23 | 17.855 | 38,126,993 | +7.43% |
| 2026-08-13 | 17.42 | 18.08 | 16.385 | 16.62 | 35,299,862 | -6.99% |
| 2026-08-12 | 18.575 | 19.12 | 17.48 | 17.87 | 34,008,032 | +3.83% |
| 2026-08-11 | 17.19 | 18.245 | 16.974 | 17.21 | 32,584,398 | +5.39% |
| 2026-08-10 | 17.51 | 17.51 | 16.2 | 16.33 | 33,634,302 | -4.95% |
| 2026-08-07 | 18.73 | 19.05 | 16.945 | 17.18 | 45,182,260 | -5.66% |
| 2026-08-06 | 18.065 | 19.595 | 17.7 | 18.21 | 31,003,308 | -2.67% |
| 2026-08-05 | 20.34 | 21.12 | 18.66 | 18.71 | 35,323,279 | -8.19% |
| 2026-08-04 | 20.25 | 22.39 | 20 | 20.38 | 61,484,671 | -15.65% |
| 2026-08-03 | 21.81 | 25.22 | 21.3 | 24.16 | 35,732,282 | +8.24% |
| 2026-07-31 | 24.18 | 24.53 | 21.81 | 22.32 | 27,799,043 | -1.48% |
| 2026-07-30 | 19.735 | 22.96 | 19.53 | 22.655 | 36,327,216 | +28.07% |
| 2026-07-29 | 20.58 | 20.68 | 17.442 | 17.69 | 39,794,550 | -13.37% |
| 2026-07-28 | 20.82 | 20.82 | 18.84 | 20.42 | 23,678,364 | -5.68% |
| 2026-07-27 | 23.815 | 23.91 | 20.762 | 21.65 | 24,720,277 | -6.48% |
| 2026-07-24 | 25.31 | 25.8 | 22.89 | 23.15 | 21,181,657 | -10.34% |
| 2026-07-23 | 24.165 | 26.84 | 23.94 | 25.82 | 31,634,013 | +5.56% |
| 2026-07-22 | 22.45 | 24.63 | 22.31 | 24.46 | 24,515,369 | +6.86% |
| 2026-07-21 | 21.015 | 24.49 | 20.98 | 22.89 | 47,445,771 | +11.44% |
| 2026-07-20 | 18.78 | 21.015 | 18.78 | 20.54 | 40,939,891 | +16.97% |
| 2026-07-17 | 17 | 17.83 | 16.13 | 17.56 | 22,952,186 | -0.90% |
| 2026-07-16 | 19.01 | 19.27 | 17.6 | 17.72 | 18,915,797 | -10.82% |
| 2026-07-15 | 19.9 | 20.74 | 18.691 | 19.87 | 21,655,275 | +0.00% |
| 2026-07-14 | 20.88 | 21.225 | 19.04 | 19.87 | 18,913,847 | -1.07% |
| 2026-07-13 | 21.5 | 22.178 | 19.652 | 20.085 | 18,836,943 | -9.16% |
| 2026-07-10 | 23.34 | 23.54 | 21.77 | 22.11 | 16,487,876 | -4.94% |
| 2026-07-09 | 22.62 | 24.09 | 22.42 | 23.26 | 29,106,515 | +6.45% |
| 2026-07-08 | 20.39 | 21.865 | 20.14 | 21.85 | 22,316,960 | +6.74% |
| 2026-07-07 | 20.8 | 21.2 | 19.505 | 20.47 | 24,783,085 | -5.80% |
| 2026-07-06 | 21.455 | 22.6 | 21.05 | 21.73 | 28,330,540 | +8.43% |
| 2026-07-02 | 22.83 | 23.17 | 19.385 | 20.04 | 31,109,492 | -12.26% |
| 2026-07-01 | 23.41 | 23.479 | 21.69 | 22.84 | 26,596,757 | -6.78% |
| 2026-06-30 | 24.42 | 24.755 | 23.705 | 24.5 | 16,524,114 | -1.33% |
| 2026-06-29 | 26.345 | 26.88 | 23.29 | 24.83 | 20,269,516 | -4.28% |
| 2026-06-26 | 24.94 | 26.13 | 23.8 | 25.94 | 44,844,672 | +1.01% |
| 2026-06-25 | 27.513 | 28.08 | 24.42 | 25.68 | 22,187,588 | -2.06% |
| 2026-06-24 | 27.54 | 27.54 | 24.95 | 26.22 | 22,885,668 | -5.14% |
| 2026-06-23 | 26.115 | 28.96 | 25.65 | 27.64 | 18,053,585 | -1.78% |
| 2026-06-22 | 29.215 | 30.14 | 27.87 | 28.14 | 18,875,916 | -3.56% |
| 2026-06-18 | 27.8 | 30.01 | 26.56 | 29.18 | 39,415,664 | +10.74% |
| 2026-06-17 | 26.23 | 28.17 | 26.122 | 26.35 | 23,493,983 | +0.53% |
| 2026-06-16 | 26 | 27.39 | 25.935 | 26.21 | 19,040,535 | +0.69% |
| 2026-06-15 | 25.76 | 26.89 | 25.64 | 26.03 | 23,514,466 | +6.24% |
| 2026-06-12 | 23.3 | 25.36 | 22.9 | 24.5 | 26,194,705 | +8.26% |
| 2026-06-11 | 20.78 | 22.85 | 20.692 | 22.63 | 22,258,168 | +7.66% |
| 2026-06-10 | 22.689 | 23.59 | 20.93 | 21.02 | 19,873,956 | -8.75% |
| 2026-06-09 | 25 | 25.58 | 21.81 | 23.035 | 23,981,736 | -5.17% |
| 2026-06-08 | 23.315 | 24.51 | 22.75 | 24.29 | 19,407,854 | +8.20% |
| 2026-06-05 | 24.495 | 24.58 | 21.22 | 22.45 | 25,866,945 | -12.13% |
| 2026-06-04 | 25.015 | 26.33 | 24.17 | 25.55 | 25,965,303 | -2.63% |
| 2026-06-03 | 27.169 | 28.62 | 25.812 | 26.24 | 37,902,613 | -0.19% |
| 2026-06-02 | 24.725 | 26.6 | 24.7 | 26.29 | 29,972,485 | +9.50% |
| 2026-06-01 | 23.1 | 24.86 | 22.301 | 24.01 | 23,373,949 | +1.52% |
| 2026-05-29 | 24.36 | 24.38 | 22.57 | 23.65 | 17,095,471 | -3.82% |
| 2026-05-28 | 24.83 | 25.145 | 23.93 | 24.59 | 19,156,687 | -2.27% |
| 2026-05-27 | 23.12 | 25.56 | 22.17 | 25.16 | 34,659,574 | +9.30% |
| 2026-05-26 | 23.26 | 24.65 | 22.535 | 23.02 | 25,430,784 | +4.78% |
| 2026-05-22 | 21.3 | 22.35 | 20.96 | 21.97 | 19,435,984 | +2.09% |
| 2026-05-21 | 19.82 | 21.56 | 19.7 | 21.52 | 26,727,282 | +10.47% |
| 2026-05-20 | 19.295 | 20.44 | 19.06 | 19.48 | 21,509,712 | +3.62% |
| 2026-05-19 | 18.8 | 19.125 | 17.62 | 18.8 | 19,398,496 | -1.67% |
| 2026-05-18 | 20.02 | 20.06 | 17.85 | 19.12 | 23,021,405 | -5.95% |
| 2026-05-15 | 21.28 | 21.32 | 20.04 | 20.33 | 24,256,987 | -8.79% |
| 2026-05-14 | 21.51 | 22.52 | 20.665 | 22.29 | 27,530,663 | +4.94% |
| 2026-05-13 | 20.5 | 21.61 | 19.7 | 21.24 | 30,507,928 | +5.88% |