CIFR
Cipher Digital (CIFR)
NASDAQ
$19.90-$0.19 (-0.92%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $9.0B
    Market Cap
  • 233.08%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -18.02%
    Low Price$20.04
    High Price$29.18
  • 3 Months
    +13.09%
    Low Price$16.92
    High Price$29.18
  • 1 Year
    +233.08%
    Low Price$4.72
    High Price$29.18
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
26.12
28.96
25.65
27.64
-1.78%
18,053,579
06/22/2026
29.22
30.14
27.87
28.14
-3.56%
18,875,886
06/18/2026
27.80
30.01
26.56
29.18
+10.74%
39,415,582
06/17/2026
26.23
28.17
26.12
26.35
+0.53%
23,493,983
06/16/2026
26.00
27.39
25.94
26.21
+0.69%
19,040,783
06/15/2026
25.76
26.89
25.64
26.03
+6.24%
23,514,466
06/12/2026
23.30
25.36
22.90
24.50
+8.26%
26,194,705
06/11/2026
20.78
22.85
20.69
22.63
+7.66%
22,258,134
06/10/2026
22.69
23.59
20.93
21.02
-8.75%
19,873,956
06/09/2026
25.00
25.58
21.81
23.04
-5.17%
23,981,614
06/08/2026
23.32
24.51
22.75
24.29
+8.20%
19,407,954
06/05/2026
24.50
24.58
21.22
22.45
-12.13%
25,866,973
06/04/2026
25.02
26.33
24.17
25.55
-2.63%
26,181,903
06/03/2026
27.17
28.62
25.81
26.24
-0.19%
37,877,389
06/02/2026
24.73
26.60
24.70
26.29
+9.50%
29,972,485
06/01/2026
23.10
24.86
22.30
24.01
+1.52%
23,392,949
05/29/2026
24.36
24.38
22.57
23.65
-3.82%
17,094,153
05/28/2026
24.83
25.15
23.93
24.59
-2.27%
19,156,687
05/27/2026
23.12
25.56
22.17
25.16
+9.30%
34,659,549
05/26/2026
23.26
24.65
22.54
23.02
+4.78%
25,430,784
05/22/2026
21.30
22.35
20.96
21.97
+2.09%
19,436,234
05/21/2026
19.82
21.56
19.70
21.52
+10.47%
26,704,290
05/20/2026
19.30
20.44
19.06
19.48
+3.62%
21,509,712
05/19/2026
18.80
19.13
17.62
18.80
-1.67%
19,398,496
05/18/2026
20.02
20.06
17.85
19.12
-5.95%
23,021,615
05/15/2026
21.28
21.32
20.04
20.33
-8.79%
24,257,137
05/14/2026
21.51
22.52
20.66
22.29
+4.94%
27,531,763
05/13/2026
20.50
21.61
19.70
21.24
+5.88%
30,507,928
05/12/2026
19.75
20.56
18.65
20.06
-1.08%
23,459,993
05/11/2026
19.92
21.49
19.14
20.28
-1.31%
28,416,092
05/08/2026
21.34
21.64
19.80
20.55
-0.65%
24,464,279
05/07/2026
21.69
21.82
19.67
20.69
-5.59%
25,929,762
05/06/2026
22.31
22.97
21.33
21.91
-0.86%
43,299,319
05/05/2026
18.31
22.17
17.65
22.10
+23.53%
63,658,808
05/05/2026
-$0.28 Earnings
05/04/2026
17.12
18.21
17.08
17.89
+4.99%
23,579,215
05/01/2026
17.94
18.44
16.95
17.04
-3.95%
17,324,144
04/30/2026
17.49
18.13
17.20
17.74
+4.85%
16,837,600
04/29/2026
17.44
17.50
16.61
16.92
-1.97%
15,981,470
04/28/2026
17.60
17.60
16.48
17.26
-4.96%
21,490,786
04/27/2026
18.27
18.99
17.83
18.16
-0.22%
21,454,566
04/24/2026
19.08
19.61
17.96
18.20
-2.62%
28,973,077
04/23/2026
19.16
20.24
18.37
18.69
-3.86%
27,568,914
04/22/2026
18.80
19.84
18.53
19.44
+7.76%
22,616,800
04/21/2026
19.56
19.64
17.77
18.04
-6.48%
25,541,873
04/20/2026
19.00
19.88
18.66
19.29
-0.41%
25,082,813
04/17/2026
17.97
19.38
16.99
19.37
+11.71%
35,433,690
04/16/2026
18.20
18.25
16.84
17.34
-3.67%
21,047,461
04/15/2026
18.20
18.39
17.44
18.00
-2.44%
22,117,302
04/14/2026
18.42
19.33
18.20
18.45
+3.89%
29,273,709
04/13/2026
16.03
17.81
15.86
17.76
+7.44%
25,082,608
04/10/2026
16.46
17.28
16.40
16.53
+1.04%
23,203,555
04/09/2026
15.29
16.97
15.26
16.36
+6.10%
30,841,388
04/08/2026
15.25
15.58
14.36
15.42
+10.06%
35,970,393
04/07/2026
13.15
14.03
12.69
14.01
+4.94%
25,749,575
04/06/2026
12.78
13.69
12.78
13.35
+4.13%
18,144,207
04/02/2026
12.00
13.06
11.90
12.82
+1.42%
18,962,726
04/01/2026
13.16
13.42
12.60
12.64
-1.79%
21,937,264
03/31/2026
12.34
12.87
11.72
12.87
+7.12%
26,824,670
03/30/2026
14.03
14.06
11.80
12.02
-12.59%
32,268,620
03/27/2026
14.04
14.26
13.44
13.75
-4.22%
19,249,138
03/26/2026
15.40
15.48
14.10
14.35
-9.63%
23,575,414
03/25/2026
16.08
16.67
15.47
15.88
+6.72%
40,675,399
03/24/2026
14.84
15.26
14.28
14.88
-0.07%
19,854,275
03/23/2026
14.10
15.48
14.10
14.89
+6.28%
23,942,106
03/20/2026
14.51
14.90
13.51
14.01
-4.30%
25,636,732
03/19/2026
14.26
14.78
13.86
14.64
-0.20%
18,881,631
03/18/2026
14.97
15.19
14.61
14.67
-2.78%
15,936,755
03/17/2026
15.10
15.34
14.75
15.09
-0.33%
14,614,696
03/16/2026
14.78
15.38
14.67
15.14
+7.53%
21,356,947
03/13/2026
14.02
15.17
13.95
14.08
+2.70%
37,028,527
03/12/2026
13.64
13.85
13.03
13.71
-2.83%
25,128,421
03/11/2026
14.23
14.95
13.72
14.11
+1.07%
26,921,776
03/10/2026
14.36
14.63
13.76
13.96
-2.45%
22,011,618
03/09/2026
13.55
14.41
13.05
14.31
+5.07%
24,012,869
03/06/2026
14.60
14.76
13.54
13.62
-10.10%
27,525,146
03/05/2026
15.64
16.04
14.46
15.15
-5.55%
24,119,754
03/04/2026
15.33
16.28
15.12
16.04
+9.04%
22,140,463
03/03/2026
14.98
15.30
14.30
14.71
-6.66%
26,493,484
03/02/2026
15.11
16.23
14.93
15.76
+1.03%
22,702,458
02/27/2026
15.83
16.26
14.98
15.60
-5.34%
22,915,317
02/26/2026
16.45
16.86
15.72
16.48
-0.78%
25,597,323
02/25/2026
17.35
17.82
16.40
16.61
-2.98%
30,538,769
02/24/2026
15.56
17.56
14.63
17.12
+12.48%
51,315,057
02/24/2026
-$0.14 Earnings
02/23/2026
14.24
15.35
14.07
15.22
+3.89%
23,312,639
02/20/2026
15.70
16.18
14.39
14.65
-7.28%
27,010,927