Cipher Mining Inc (CIFR) Historical Stock Data
15.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIFR is down -1.31% a day on average. There have been 13 days where Cipher Mining Inc closed green and 17 days where CIFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 15.40 | 15.15 | ↓$0.25 (-1.62%) | 14.83 | 15.98 | 30.70M |
| 2025-12-17 | 15.66 | 14.36 | ↓$1.30 (-8.30%) | 14.31 | 16.00 | 43.24M |
| 2025-12-16 | 14.26 | 14.99 | ↑$0.73 (5.12%) | 13.67 | 15.16 | 43.58M |
| 2025-12-15 | 17.07 | 14.74 | ↓$2.33 (-13.62%) | 14.57 | 17.16 | 48.49M |
| 2025-12-12 | 18.45 | 17.05 | ↓$1.40 (-7.59%) | 16.99 | 19.24 | 31.28M |
| 2025-12-11 | 18.25 | 18.88 | ↑$0.63 (3.45%) | 17.34 | 18.98 | 29.96M |
| 2025-12-10 | 19.05 | 18.48 | ↓$0.57 (-2.99%) | 18.41 | 19.79 | 29.69M |
| 2025-12-09 | 19.04 | 19.56 | ↑$0.52 (2.73%) | 18.85 | 20.74 | 32.83M |
| 2025-12-08 | 19.89 | 19.48 | ↓$0.41 (-2.06%) | 18.95 | 20.28 | 28M |
| 2025-12-05 | 19.38 | 19.28 | ↓$0.10 (-0.52%) | 18.51 | 19.62 | 24.91M |
| 2025-12-04 | 18.16 | 19.83 | ↑$1.68 (9.23%) | 18.02 | 20.08 | 30.59M |
| 2025-12-03 | 17.56 | 18.63 | ↑$1.07 (6.09%) | 16.96 | 18.77 | 31.53M |
| 2025-12-02 | 19.83 | 17.64 | ↓$2.19 (-11.04%) | 17.61 | 20.12 | 36.01M |
| 2025-12-01 | 19.33 | 19.70 | ↑$0.37 (1.91%) | 19.00 | 20.35 | 34.07M |
| 2025-11-28 | 19.55 | 20.35 | ↑$0.80 (4.09%) | 19.46 | 21.16 | 34.16M |
| 2025-11-26 | 18.50 | 19.15 | ↑$0.65 (3.51%) | 17.59 | 19.65 | 56.71M |
| 2025-11-25 | 16.20 | 17.52 | ↑$1.32 (8.15%) | 15.92 | 17.68 | 37.84M |
| 2025-11-24 | 14.98 | 16.71 | ↑$1.74 (11.59%) | 14.82 | 16.87 | 43.70M |
| 2025-11-21 | 14.20 | 14.15 | ↓$0.05 (-0.35%) | 13.09 | 14.97 | 56.35M |
| 2025-11-20 | 16.80 | 14.56 | ↓$2.24 (-13.33%) | 14.30 | 17.56 | 84.17M |
| 2025-11-19 | 14.90 | 14.62 | ↓$0.28 (-1.88%) | 14.26 | 15.70 | 40.53M |
| 2025-11-18 | 14.18 | 14.58 | ↑$0.40 (2.86%) | 13.61 | 15.10 | 45.05M |
| 2025-11-17 | 14.08 | 14.35 | ↑$0.27 (1.92%) | 13.58 | 14.94 | 43.57M |
| 2025-11-14 | 13.94 | 14.36 | ↑$0.42 (3.01%) | 13.55 | 15.76 | 56.58M |
| 2025-11-13 | 16.65 | 14.93 | ↓$1.72 (-10.30%) | 14.75 | 17.05 | 54.35M |
| 2025-11-12 | 18.70 | 17.38 | ↓$1.32 (-7.06%) | 16.96 | 18.95 | 35.24M |
| 2025-11-11 | 19.01 | 18.67 | ↓$0.34 (-1.79%) | 18.02 | 19.28 | 34.96M |
| 2025-11-10 | 21.87 | 19.65 | ↓$2.22 (-10.14%) | 19.55 | 22.11 | 36.32M |
| 2025-11-07 | 20.83 | 20.69 | ↓$0.13 (-0.65%) | 19.49 | 21.34 | 43.10M |
| 2025-11-06 | 24.06 | 21.71 | ↓$2.35 (-9.77%) | 21.38 | 24.43 | 53.49M |
Create an account or log in to view more rows.
$CIFR steady steady n hold
$CIFR bull trap confirmed
$CIFR Not another do nothing day
$CIFR hang tight
ignore fud and buy dips if you can
everyone be okay????
$CIFR don’t be boring today beast
$CIFR omg lol
$CIFR buy more doomers!!!
$CIFR Yolo
$CIFR Same thing
different day
$CIFR buy