TipRanks
Go Ultimate55% OFF

Cipher Digital (CIFR) Historical Prices

MX:CIFR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026150.00150.00131.10136.61136.61-10.13%22,3763.16
Oct 29, 2026164.00164.00151.25152.00152.00-6.89%4,1490.59
Oct 28, 2026158.06163.90153.00163.25163.25+3.28%2,8870.41
Oct 27, 2026147.59159.36147.59158.06158.06+9.92%4,3690.62
Oct 26, 2026149.90152.00139.00143.79143.79-3.07%21,9393.28
Oct 23, 2026156.01158.97148.00148.35148.35-4.29%8,0421.22
Oct 22, 2026170.00170.00151.20155.00155.00-9.79%31,6115.18
Oct 21, 2026166.39173.20164.50171.83171.83+3.27%3,2580.54
Oct 20, 2026163.36171.70155.30166.39166.39+0.20%16,9252.88
Oct 19, 2026174.90174.90163.66166.06166.06+1.47%10,1071.72
Oct 16, 2026186.50186.50163.00163.66163.66-12.35%10,9871.83
Oct 15, 2026189.00189.00162.00186.71186.71+0.45%44,9308.48
Oct 14, 2026214.97214.97181.90185.87185.87-11.17%12,8172.49
Oct 13, 2026237.00237.00197.00209.25209.25-11.71%29,0216.15
Oct 12, 2026246.00248.00237.00237.00237.00-4.05%1,4560.31
Oct 09, 2026245.00248.00240.00247.00247.00+0.35%2,3330.50
Oct 08, 2026255.60255.60234.87246.14246.14-6.43%8,7811.93
Oct 07, 2026271.00271.00261.00263.06263.06-6.05%2,9430.65
Oct 06, 2026281.40282.84274.91280.00280.00+1.45%2,7810.62
Oct 05, 2026290.00290.00270.00276.00276.00-2.11%1,3840.31
Oct 02, 2026281.95296.00280.50281.95281.95+1.04%22,1715.34
Oct 01, 2026285.00285.00272.00279.06279.06-3.17%9,6422.41
Sep 30, 2026300.00300.00286.40288.20288.20-3.29%2,8790.73
Sep 29, 2026310.00310.00298.00298.00298.00-1.29%5,9501.53
Sep 28, 2026317.00317.00300.00301.88301.88-3.24%11,7653.15
Sep 25, 2026333.00333.00310.00312.00312.00-3.11%1,6250.44
Sep 24, 2026324.00325.00315.00322.00322.00-0.31%5,2271.44
Sep 23, 2026335.00340.00321.50322.99322.99-2.12%5640.16
Sep 22, 2026338.00340.00330.00330.00330.00+1.23%11,0283.17
Sep 21, 2026325.00330.00319.50326.00326.00+3.94%11,8683.56
Sep 18, 2026305.00316.00296.71313.65313.65+6.68%4,5611.40
Sep 17, 2026309.00315.00287.00294.00294.00+15.07%11,0623.57
Sep 16, 2026255.50268.00255.50255.50255.50+0.00%00.00
Sep 15, 2026268.00268.00255.50255.50255.50-4.92%7,9182.59
Sep 14, 2026266.00277.00266.00268.73268.73-6.58%13,4564.71
Sep 11, 2026287.67296.00270.20287.67287.67+6.41%2,0450.71
Sep 10, 2026289.00289.00260.00270.34270.34-5.25%9550.33
Sep 09, 2026315.00315.00285.33285.33285.33-10.83%6390.22
Sep 08, 2026320.00329.50309.59320.00320.00+6.67%1,8980.64
Sep 07, 2026300.00301.00295.00300.00300.00+0.00%00.00
Sep 04, 2026288.00300.99288.00300.00300.00+2.16%4,4281.47
Sep 03, 2026260.00295.00259.00293.65293.65+12.99%4,5051.51
Sep 02, 2026259.90259.90242.00259.90259.90+4.24%1,5640.52
Sep 01, 2026260.00260.00247.99249.34249.34-5.55%9660.32
Aug 31, 2026264.00264.00253.70264.00264.00+1.87%4,6911.54
Aug 28, 2026276.00277.54258.00259.15259.15-9.07%2,1290.70
Aug 27, 2026283.90293.20283.90285.00285.00+4.78%2,6390.87
Aug 26, 2026271.00277.00268.00272.00272.00-1.81%2,4300.80
Aug 25, 2026267.00277.00266.00277.00277.00+6.54%2,8660.86
Aug 24, 2026268.00268.00255.00260.00260.00-2.98%2,0600.63