CIFR - Cipher Mining Inc.
18.04
-1.250 -6.929%
Share volume: 24,977,699
Last Updated: 04-21-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$19.29
-1.25
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $19.56 | $19.56 | $19.64 | $19.64 | $17.77 | $17.77 | $18.04 | $18.04 | 24,977,699 | $24,977,699.00 |
| 04-20-2026 | $19.00 | $19.00 | $19.88 | $19.88 | $18.66 | $18.66 | $19.29 | $19.29 | 25,085,884 | $25,085,884.00 |
| 04-17-2026 | $17.97 | $17.97 | $19.38 | $19.38 | $16.99 | $16.99 | $19.37 | $19.37 | 35,433,690 | $35,433,690.00 |
| 04-16-2026 | $18.20 | $18.20 | $18.25 | $18.25 | $16.84 | $16.84 | $17.34 | $17.34 | 21,047,461 | $21,047,461.00 |
| 04-15-2026 | $18.20 | $18.20 | $18.39 | $18.39 | $17.44 | $17.44 | $18.00 | $18.00 | 22,117,302 | $22,117,302.00 |
| 04-14-2026 | $18.42 | $18.42 | $19.33 | $19.33 | $18.20 | $18.20 | $18.45 | $18.45 | 29,273,709 | $29,273,709.00 |
| 04-13-2026 | $16.03 | $16.03 | $17.81 | $17.81 | $15.86 | $15.86 | $17.76 | $17.76 | 25,083,125 | $25,083,125.00 |
| 04-10-2026 | $16.46 | $16.46 | $17.28 | $17.28 | $16.40 | $16.40 | $16.53 | $16.53 | 23,205,104 | $23,205,104.00 |
| 04-09-2026 | $15.29 | $15.29 | $16.97 | $16.97 | $15.26 | $15.26 | $16.36 | $16.36 | 30,843,857 | $30,843,857.00 |
| 04-08-2026 | $15.25 | $15.25 | $15.58 | $15.58 | $14.36 | $14.36 | $15.42 | $15.42 | 35,970,393 | $35,970,393.00 |