CIFR
Cipher Digital (CIFR)
NASDAQ
$6.86+$0.33 (+5.05%)
Price as of Nov 11, 2026 7:30 PM EST
  • $3.0B
    Market Cap
  • -65.02%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -51.70%
    Low Price$5.55
    High Price$13.00
  • 3 Months
    -60.01%
    Low Price$5.55
    High Price$19.09
  • 1 Year
    -65.02%
    Low Price$5.55
    High Price$29.18
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
6.53
6.84
6.28
6.53
-4.11%
34,262,795
11/09/2026
6.43
7.09
6.16
6.81
+4.05%
53,593,985
11/06/2026
6.26
6.60
5.65
6.55
+17.93%
81,797,004
11/05/2026
6.19
6.31
5.07
5.55
-14.62%
82,700,275
11/04/2026
6.99
7.34
6.18
6.50
-19.95%
104,115,290
11/03/2026
7.12
8.15
7.02
8.12
+18.37%
68,103,056
11/02/2026
7.36
7.39
6.62
6.86
-5.90%
55,656,857
11/02/2026
-$0.22 Earnings
10/30/2026
7.51
7.99
6.93
7.29
-10.00%
56,617,287
10/29/2026
8.52
8.71
7.97
8.10
-8.68%
39,463,183
10/28/2026
8.71
8.90
8.10
8.87
+4.60%
52,819,068
10/27/2026
7.99
8.54
7.77
8.48
+9.99%
44,455,324
10/26/2026
7.68
8.24
7.46
7.71
-2.90%
48,908,051
10/23/2026
8.25
8.52
7.90
7.94
-4.57%
30,535,369
10/22/2026
8.73
8.97
8.04
8.32
-8.87%
42,672,648
10/21/2026
9.33
9.42
8.75
9.13
+2.82%
38,169,886
10/20/2026
8.57
9.25
8.23
8.88
-0.67%
60,347,305
10/19/2026
9.49
9.86
8.86
8.94
-0.45%
53,438,474
10/16/2026
9.72
9.98
8.78
8.98
-10.56%
50,029,527
10/15/2026
9.32
10.17
8.79
10.04
+1.01%
76,069,351
10/14/2026
10.74
10.86
9.80
9.94
-12.35%
95,024,462
10/13/2026
11.25
11.88
10.68
11.34
-12.77%
128,898,532
10/12/2026
13.31
13.62
12.95
13.00
-3.85%
19,237,217
10/09/2026
13.61
13.68
13.12
13.52
+0.15%
18,723,675
10/08/2026
14.21
14.24
12.88
13.50
-7.28%
57,349,269
10/07/2026
14.99
15.23
14.47
14.56
-6.06%
36,663,907
10/06/2026
15.59
15.78
15.22
15.50
+0.13%
22,577,534
10/05/2026
15.80
15.86
14.86
15.48
-1.46%
29,654,636
10/02/2026
15.90
16.42
15.35
15.71
+1.62%
30,209,150
10/01/2026
15.73
15.86
14.88
15.46
-2.31%
39,603,534
09/30/2026
16.77
16.91
15.81
15.83
-4.15%
29,024,710
09/29/2026
17.07
17.37
16.44
16.51
-1.37%
28,489,247
09/28/2026
17.30
17.94
16.68
16.74
-5.58%
22,216,654
09/25/2026
18.59
18.70
17.44
17.73
-2.04%
32,404,813
09/24/2026
17.87
18.81
17.72
18.10
-1.36%
25,974,899
09/23/2026
19.00
19.56
18.30
18.35
-3.88%
30,314,191
09/22/2026
18.51
19.75
18.38
19.09
+1.01%
28,769,725
09/21/2026
18.67
19.25
18.29
18.90
+3.05%
42,333,968
09/18/2026
17.80
18.42
17.05
18.34
+8.26%
41,168,296
09/17/2026
18.04
18.44
16.57
16.94
+1.32%
41,311,797
09/16/2026
15.92
17.58
15.83
16.72
+10.80%
62,822,732
09/15/2026
15.53
15.65
14.85
15.09
-3.49%
25,933,422
09/14/2026
15.55
16.46
15.40
15.64
-7.21%
34,873,695
09/11/2026
16.12
17.51
15.89
16.85
+5.71%
34,343,353
09/10/2026
16.05
16.46
15.28
15.94
-5.68%
47,263,702
09/09/2026
18.59
18.69
16.85
16.90
-8.70%
42,443,821
09/08/2026
17.95
19.49
17.57
18.51
+4.34%
39,850,813
09/04/2026
17.33
17.92
17.27
17.74
+2.13%
25,037,318
09/03/2026
15.11
17.57
15.02
17.37
+14.43%
37,373,986
09/02/2026
14.33
15.33
14.18
15.18
+3.90%
21,532,016
09/01/2026
14.89
15.10
14.47
14.61
-5.74%
19,987,756
08/31/2026
15.12
15.59
14.79
15.50
+2.18%
19,235,805
08/28/2026
16.19
16.47
15.11
15.17
-9.54%
30,895,355
08/27/2026
16.52
17.47
16.38
16.77
+4.68%
35,995,313
08/26/2026
16.00
16.42
15.72
16.02
-1.78%
24,944,895
08/25/2026
15.63
16.38
15.40
16.31
+6.18%
29,430,210
08/24/2026
15.50
15.87
14.96
15.36
-2.57%
33,539,034
08/21/2026
17.52
18.23
15.48
15.77
-8.40%
55,321,887
08/20/2026
16.20
17.24
15.58
17.21
+8.31%
35,609,879
08/19/2026
16.05
16.33
14.89
15.89
-1.27%
44,598,806
08/18/2026
17.53
17.90
15.77
16.10
-13.00%
53,429,481
08/17/2026
17.76
18.74
17.72
18.50
+3.61%
26,941,962
08/14/2026
16.47
18.14
16.23
17.86
+7.43%
38,126,993
08/13/2026
17.42
18.08
16.39
16.62
-6.99%
35,300,062
08/12/2026
18.58
19.12
17.48
17.87
+3.83%
34,008,032
08/11/2026
17.19
18.25
16.97
17.21
+5.39%
32,589,271
08/10/2026
17.51
17.51
16.20
16.33
-4.95%
33,634,102
08/07/2026
18.73
19.05
16.95
17.18
-5.66%
45,182,380
08/06/2026
18.07
19.60
17.70
18.21
-2.67%
31,003,278
08/05/2026
20.34
21.12
18.66
18.71
-8.19%
35,323,379
08/04/2026
20.25
22.39
20.00
20.38
-15.65%
61,484,706
08/04/2026
-$0.65 Earnings
08/03/2026
21.81
25.22
21.30
24.16
+8.24%
36,102,447
07/31/2026
24.18
24.53
21.81
22.32
-1.48%
27,793,074
07/30/2026
19.74
22.96
19.53
22.66
+28.07%
36,327,068
07/29/2026
20.58
20.68
17.44
17.69
-13.37%
40,050,031
07/28/2026
20.82
20.82
18.84
20.42
-5.68%
23,678,705
07/27/2026
23.82
23.91
20.76
21.65
-6.48%
24,720,277
07/24/2026
25.31
25.80
22.89
23.15
-10.34%
21,181,657
07/23/2026
24.17
26.84
23.94
25.82
+5.56%
31,634,009
07/22/2026
22.45
24.63
22.31
24.46
+6.86%
24,515,865
07/21/2026
21.02
24.49
20.98
22.89
+11.44%
47,445,662
07/20/2026
18.78
21.02
18.78
20.54
+16.97%
40,939,449
07/17/2026
17.00
17.83
16.13
17.56
-0.90%
23,438,797
07/16/2026
19.01
19.27
17.60
17.72
-10.82%
18,915,797
07/15/2026
19.90
20.74
18.69
19.87
0.00%
21,712,153
07/14/2026
20.88
21.23
19.04
19.87
-1.07%
18,630,725
07/13/2026
21.50
22.18
19.65
20.09
-9.16%
18,836,943
07/10/2026
23.34
23.54
21.77
22.11
-4.94%
16,487,180
07/09/2026
22.62
24.09
22.42
23.26
+6.45%
29,106,515
07/08/2026
20.39
21.87
20.14
21.85
+6.74%
22,316,860
07/07/2026
20.80
21.20
19.51
20.47
-5.80%
24,783,085
07/06/2026
21.46
22.60
21.05
21.73
+8.43%
28,330,540
07/02/2026
22.83
23.17
19.39
20.04
-12.26%
31,109,482
07/01/2026
23.41
23.48
21.69
22.84
-6.78%
26,596,857
06/30/2026
24.42
24.76
23.71
24.50
-1.33%
16,524,364
06/29/2026
26.35
26.88
23.29
24.83
-4.28%
20,269,516
06/26/2026
24.94
26.13
23.80
25.94
+1.01%
44,844,221
06/25/2026
27.51
28.08
24.42
25.68
-2.06%
22,187,588
06/24/2026
27.54
27.54
24.95
26.22
-5.14%
22,885,668