Cipher Digital Inc. CIFR
6.86 USD -0.29 (-4.06%)
Regular-session close
6.65 -0.21 -3.06%
After hours · Nov 13, 7:57 PM ET
6.33 Day range 7.10
5.55 52-week range 29.18
- YTD
- -53.52%
- 1 year
- -54.05%
CIFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.06 | 7.10 | 6.33 | 6.86 | -0.29 | -4.06% | 37,837,419 |
| Nov 12, 2026 | 6.55 | 7.42 | 6.52 | 7.15 | +0.04 | +0.56% | 41,925,142 |
| Nov 11, 2026 | 7.14 | 7.40 | 6.83 | 7.11 | +0.58 | +8.88% | 53,235,299 |
| Nov 10, 2026 | 6.55 | 6.84 | 6.28 | 6.53 | -0.28 | -4.11% | 33,545,741 |
| Nov 9, 2026 | 6.46 | 7.09 | 6.16 | 6.81 | +0.26 | +3.97% | 53,316,111 |
| Nov 6, 2026 | 6.26 | 6.60 | 5.65 | 6.55 | +1.00 | +18.02% | 81,675,600 |
| Nov 5, 2026 | 6.19 | 6.31 | 5.07 | 5.55 | -0.95 | -14.62% | 82,599,100 |
| Nov 4, 2026 | 6.99 | 7.34 | 6.18 | 6.50 | -1.62 | -19.95% | 103,834,700 |
| Nov 3, 2026 | 7.12 | 8.15 | 7.02 | 8.12 | +1.26 | +18.37% | 67,835,400 |
| Nov 2, 2026 | 7.36 | 7.39 | 6.62 | 6.86 | -0.43 | -5.90% | 55,429,400 |
| Oct 30, 2026 | 7.51 | 7.99 | 6.93 | 7.29 | -0.81 | -10.00% | 56,617,500 |
| Oct 29, 2026 | 8.52 | 8.70 | 7.97 | 8.10 | -0.77 | -8.68% | 39,466,800 |
| Oct 28, 2026 | 8.71 | 8.90 | 8.10 | 8.87 | +0.39 | +4.60% | 52,819,500 |
| Oct 27, 2026 | 7.99 | 8.53 | 7.77 | 8.48 | +0.77 | +9.99% | 44,455,900 |
| Oct 26, 2026 | 7.68 | 8.23 | 7.46 | 7.71 | -0.23 | -2.90% | 48,909,600 |
| Oct 23, 2026 | 8.25 | 8.52 | 7.90 | 7.94 | -0.38 | -4.57% | 30,535,500 |
| Oct 22, 2026 | 8.73 | 8.97 | 8.04 | 8.32 | -0.81 | -8.87% | 42,670,700 |
| Oct 21, 2026 | 9.33 | 9.42 | 8.74 | 9.13 | +0.25 | +2.82% | 38,169,900 |
| Oct 20, 2026 | 8.57 | 9.25 | 8.23 | 8.88 | -0.06 | -0.67% | 60,347,100 |
| Oct 19, 2026 | 9.49 | 9.51 | 8.86 | 8.94 | -0.04 | -0.45% | 52,567,800 |
| Oct 16, 2026 | 9.72 | 9.98 | 8.78 | 8.98 | -1.06 | -10.56% | 49,555,500 |
| Oct 15, 2026 | 9.32 | 10.17 | 8.79 | 10.04 | +0.10 | +1.01% | 75,395,600 |
| Oct 14, 2026 | 10.74 | 10.86 | 9.80 | 9.94 | -1.40 | -12.35% | 94,755,800 |
| Oct 13, 2026 | 11.24 | 11.88 | 10.68 | 11.34 | -1.66 | -12.77% | 128,664,600 |
| Oct 12, 2026 | 13.31 | 13.62 | 12.95 | 13.00 | -0.52 | -3.85% | 19,237,200 |
| Oct 9, 2026 | 13.61 | 13.68 | 13.12 | 13.52 | +0.02 | +0.15% | 18,592,900 |
| Oct 8, 2026 | 14.21 | 14.24 | 12.88 | 13.50 | -1.06 | -7.28% | 57,349,300 |
| Oct 7, 2026 | 14.99 | 15.23 | 14.47 | 14.56 | -0.94 | -6.06% | 36,663,900 |
| Oct 6, 2026 | 15.59 | 15.78 | 15.22 | 15.50 | +0.02 | +0.13% | 22,577,500 |
| Oct 5, 2026 | 15.80 | 15.86 | 14.86 | 15.48 | -0.23 | -1.46% | 29,654,600 |
| Oct 2, 2026 | 15.90 | 16.42 | 15.35 | 15.71 | +0.25 | +1.62% | 30,207,500 |
| Oct 1, 2026 | 15.73 | 15.86 | 14.88 | 15.46 | -0.36 | -2.28% | 39,601,900 |
| Sep 30, 2026 | 16.77 | 16.91 | 15.81 | 15.82 | -0.69 | -4.18% | 29,023,000 |
| Sep 29, 2026 | 17.07 | 17.37 | 16.44 | 16.51 | -0.23 | -1.37% | 28,489,200 |
| Sep 28, 2026 | 17.30 | 17.94 | 16.68 | 16.74 | -0.99 | -5.58% | 22,340,300 |
| Sep 25, 2026 | 18.59 | 18.70 | 17.44 | 17.73 | -0.37 | -2.04% | 32,207,000 |
| Sep 24, 2026 | 17.86 | 18.81 | 17.72 | 18.10 | -0.25 | -1.36% | 25,974,900 |
| Sep 23, 2026 | 19.00 | 19.56 | 18.30 | 18.35 | -0.74 | -3.88% | 30,313,100 |
| Sep 22, 2026 | 18.51 | 19.75 | 18.38 | 19.09 | +0.19 | +1.01% | 28,768,800 |
| Sep 21, 2026 | 18.67 | 19.25 | 18.29 | 18.90 | +0.56 | +3.05% | 42,333,500 |
| Sep 18, 2026 | 17.80 | 18.42 | 17.05 | 18.34 | +1.40 | +8.26% | 41,168,300 |
| Sep 17, 2026 | 18.03 | 18.44 | 16.57 | 16.94 | +0.22 | +1.32% | 41,311,900 |
| Sep 16, 2026 | 15.92 | 17.58 | 15.83 | 16.72 | +1.63 | +10.80% | 62,825,600 |
| Sep 15, 2026 | 15.52 | 15.65 | 14.85 | 15.09 | -0.55 | -3.52% | 25,931,400 |
| Sep 14, 2026 | 15.55 | 16.46 | 15.40 | 15.64 | -1.21 | -7.18% | 34,901,800 |
| Sep 11, 2026 | 16.12 | 17.51 | 15.89 | 16.85 | +0.91 | +5.71% | 34,342,900 |
| Sep 10, 2026 | 16.05 | 16.46 | 15.28 | 15.94 | -0.96 | -5.68% | 47,161,400 |
| Sep 9, 2026 | 18.59 | 18.69 | 16.85 | 16.90 | -1.61 | -8.70% | 42,443,800 |
| Sep 8, 2026 | 17.95 | 19.49 | 17.57 | 18.51 | +0.77 | +4.34% | 39,893,500 |
| Sep 4, 2026 | 17.33 | 17.92 | 17.27 | 17.74 | +0.37 | +2.13% | 25,036,700 |
| Sep 3, 2026 | 15.11 | 17.57 | 15.02 | 17.37 | +2.19 | +14.43% | 37,199,400 |
| Sep 2, 2026 | 14.33 | 15.33 | 14.18 | 15.18 | +0.57 | +3.90% | 21,544,000 |
| Sep 1, 2026 | 14.89 | 15.10 | 14.47 | 14.61 | -0.89 | -5.74% | 20,048,400 |
| Aug 31, 2026 | 15.12 | 15.59 | 14.79 | 15.50 | +0.33 | +2.18% | 19,235,800 |
| Aug 28, 2026 | 16.19 | 16.47 | 15.11 | 15.17 | -1.60 | -9.54% | 30,897,800 |
| Aug 27, 2026 | 16.52 | 17.47 | 16.38 | 16.77 | +0.75 | +4.68% | 35,794,800 |
| Aug 26, 2026 | 16.00 | 16.42 | 15.72 | 16.02 | -0.29 | -1.78% | 24,944,600 |
| Aug 25, 2026 | 15.63 | 16.38 | 15.40 | 16.31 | +0.95 | +6.18% | 29,429,800 |
| Aug 24, 2026 | 15.50 | 15.87 | 14.96 | 15.36 | -0.41 | -2.60% | 33,539,000 |
| Aug 21, 2026 | 17.52 | 18.23 | 15.48 | 15.77 | -1.44 | -8.37% | 55,322,000 |
| Aug 20, 2026 | 16.20 | 17.24 | 15.58 | 17.21 | +1.32 | +8.31% | 36,042,000 |
| Aug 19, 2026 | 16.05 | 16.33 | 14.89 | 15.89 | -0.20 | -1.24% | 44,328,000 |
| Aug 18, 2026 | 17.53 | 17.90 | 15.77 | 16.09 | -2.41 | -13.03% | 53,429,100 |
| Aug 17, 2026 | 17.76 | 18.74 | 17.72 | 18.50 | +0.65 | +3.64% | 26,942,000 |
| Aug 14, 2026 | 16.47 | 18.14 | 16.23 | 17.85 | +1.23 | +7.40% | 38,127,000 |
65 days, newest first. Daily bars as drawn on the CIFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.