CIFR - Cipher Mining Inc.
13.62
-1.530 -11.233%
Share volume: 27,124,356
Last Updated: 03-06-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$15.15
-1.53
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $14.60 | $14.60 | $14.76 | $14.76 | $13.54 | $13.54 | $13.62 | $13.62 | 27,124,356 | $27,124,356.00 |
| 03-05-2026 | $15.64 | $15.64 | $16.04 | $16.04 | $14.46 | $14.46 | $15.15 | $15.15 | 24,119,754 | $24,119,754.00 |
| 03-04-2026 | $15.33 | $15.33 | $16.28 | $16.28 | $15.12 | $15.12 | $16.04 | $16.04 | 22,140,463 | $22,140,463.00 |
| 03-03-2026 | $14.98 | $14.98 | $15.30 | $15.30 | $14.30 | $14.30 | $14.71 | $14.71 | 26,493,484 | $26,493,484.00 |
| 03-02-2026 | $15.11 | $15.11 | $16.23 | $16.23 | $14.93 | $14.93 | $15.76 | $15.76 | 22,702,458 | $22,702,458.00 |
| 02-27-2026 | $15.83 | $15.83 | $16.26 | $16.26 | $14.98 | $14.98 | $15.60 | $15.60 | 22,915,317 | $22,915,317.00 |
| 02-26-2026 | $16.45 | $16.45 | $16.86 | $16.86 | $15.72 | $15.72 | $16.48 | $16.48 | 25,597,323 | $25,597,323.00 |
| 02-25-2026 | $17.35 | $17.35 | $17.82 | $17.82 | $16.40 | $16.40 | $16.61 | $16.61 | 30,538,769 | $30,538,769.00 |
| 02-24-2026 | $15.56 | $15.56 | $17.56 | $17.56 | $14.63 | $14.63 | $17.12 | $17.12 | 51,315,057 | $51,315,057.00 |
| 02-23-2026 | $14.24 | $14.24 | $15.35 | $15.35 | $14.07 | $14.07 | $15.22 | $15.22 | 23,312,639 | $23,312,639.00 |