NASDAQ:CIFR | Historical Stock Price | Cipher Digital Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$1.00$2.32$5.42$12.66$29.552020-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.13$4.1319,616,900——
2023-12-28$4.81$4.8118,895,700——
2023-12-27$5.27$5.2727,485,500——
2023-12-26$4.98$4.9830,471,600——
2023-12-22$4.03$4.0321,299,300——
2023-12-21$4.05$4.0516,330,200——
2023-12-20$3.83$3.8322,682,700——
2023-12-19$3.59$3.5920,154,400——
2023-12-18$3.14$3.1415,377,700——
2023-12-15$2.60$2.605,951,900——
2023-12-14$2.58$2.584,311,000——
2023-12-13$2.46$2.464,898,300——
2023-12-12$2.33$2.333,259,100——
2023-12-11$2.45$2.453,398,700——
2023-12-08$2.91$2.914,309,400——
2023-12-07$2.62$2.622,872,300——
2023-12-06$2.74$2.743,353,500——
2023-12-05$2.79$2.796,601,800——
2023-12-04$2.99$2.9912,808,700——
2023-12-01$2.94$2.947,398,600——
2023-11-30$2.77$2.772,372,400——
2023-11-29$2.74$2.742,145,800——
2023-11-28$2.69$2.692,639,100——
2023-11-27$2.62$2.621,972,700——
2023-11-24$2.69$2.691,279,100——
2023-11-22$2.55$2.551,452,700——
2023-11-21$2.44$2.441,496,000——
2023-11-20$2.49$2.494,770,900——
2023-11-17$2.48$2.481,571,100——
2023-11-16$2.50$2.502,677,800——
2023-11-15$2.88$2.884,285,200——
2023-11-14$2.85$2.852,112,300——
2023-11-13$2.88$2.882,520,200——
2023-11-10$2.98$2.981,701,400——
2023-11-09$3.12$3.1212,288,900——
2023-11-08$3.57$3.572,186,000——
2023-11-07$3.85$3.851,679,500——
2023-11-06$3.88$3.882,194,900——
2023-11-03$4.10$4.102,011,300——
2023-11-02$3.95$3.952,566,800——
2023-11-01$3.50$3.501,331,700——
2023-10-31$3.33$3.331,246,600——
2023-10-30$3.49$3.492,172,800——
2023-10-27$3.32$3.321,819,100——
2023-10-26$3.52$3.521,655,400——
2023-10-25$3.54$3.542,604,700——
2023-10-24$3.14$3.145,101,200——
2023-10-23$2.67$2.672,481,700——
2023-10-20$2.60$2.601,503,300——
2023-10-19$2.57$2.571,270,100——
2023-10-18$2.63$2.63850,300——
2023-10-17$2.79$2.791,243,500——
2023-10-16$2.66$2.661,824,000——
2023-10-13$2.40$2.40405,100——
2023-10-12$2.40$2.40510,600——
2023-10-11$2.47$2.47643,900——
2023-10-10$2.59$2.59692,400——
2023-10-09$2.55$2.551,345,700——
2023-10-06$2.67$2.671,103,200——
2023-10-05$2.45$2.45666,000——
2023-10-04$2.49$2.49862,200——
2023-10-03$2.32$2.32964,100——
2023-10-02$2.54$2.541,740,500——
2023-09-29$2.33$2.33702,700——
2023-09-28$2.39$2.391,233,200——
2023-09-27$2.31$2.31535,200——
2023-09-26$2.28$2.28548,100——
2023-09-25$2.34$2.34721,200——
2023-09-22$2.44$2.44802,800——
2023-09-21$2.66$2.661,459,300——
2023-09-20$2.68$2.68855,900——
2023-09-19$2.75$2.751,569,600——
2023-09-18$2.86$2.86883,700——
2023-09-15$2.87$2.871,536,100——
2023-09-14$2.82$2.821,060,000——
2023-09-13$2.77$2.77542,400——
2023-09-12$2.80$2.801,462,300——
2023-09-11$2.79$2.79969,400——
2023-09-08$3.01$3.01423,900——
2023-09-07$3.03$3.03715,300——
2023-09-06$2.94$2.94904,600——
2023-09-05$3.02$3.021,077,200——
2023-09-01$3.01$3.012,218,800——
2023-08-31$3.19$3.191,821,400——
2023-08-30$3.34$3.342,703,800——
2023-08-29$3.45$3.453,174,000——
2023-08-28$2.97$2.97816,600——
2023-08-25$2.97$2.971,320,300——
2023-08-24$2.94$2.941,360,600——
2023-08-23$3.10$3.101,304,100——
2023-08-22$2.81$2.811,305,800——
2023-08-21$2.86$2.861,563,100——
2023-08-18$3.14$3.143,799,400——
2023-08-17$3.17$3.172,340,900——
2023-08-16$3.30$3.301,014,200——
2023-08-15$3.43$3.431,679,000——
2023-08-14$3.72$3.721,503,900——
2023-08-11$3.67$3.671,188,700——
2023-08-10$3.57$3.571,803,600——
2023-08-09$3.68$3.681,436,700——
2023-08-08$3.73$3.731,820,400——
2023-08-07$3.34$3.341,796,400——
2023-08-04$3.47$3.471,250,800——
2023-08-03$3.58$3.581,246,200——
2023-08-02$3.73$3.731,507,200——
2023-08-01$3.53$3.531,485,200——
2023-07-31$3.80$3.801,193,900——
2023-07-28$3.50$3.501,706,100——
2023-07-27$3.52$3.521,801,100——
2023-07-26$3.78$3.781,570,900——
2023-07-25$3.88$3.881,666,200——
2023-07-24$4.01$4.011,580,900——
2023-07-21$4.34$4.341,203,100——
2023-07-20$4.47$4.471,116,800——
2023-07-19$4.72$4.721,451,200——
2023-07-18$4.64$4.641,596,700——
2023-07-17$4.76$4.761,512,400——
2023-07-14$4.91$4.912,303,200——
2023-07-13$5.21$5.213,545,200——
2023-07-12$4.24$4.242,243,300——
2023-07-11$4.04$4.042,769,200——
2023-07-10$4.32$4.322,398,900——
2023-07-07$3.73$3.732,758,600——
2023-07-06$3.37$3.371,313,000——
2023-07-05$3.48$3.481,955,000——
2023-07-03$3.22$3.221,818,500——
2023-06-30$2.86$2.861,777,500——
2023-06-29$2.90$2.902,030,900——
2023-06-28$2.90$2.901,007,900——
2023-06-27$2.90$2.901,360,900——
2023-06-26$2.84$2.84854,100——
2023-06-23$2.90$2.902,872,400——
2023-06-22$2.82$2.821,488,400——
2023-06-21$2.96$2.962,471,500——
2023-06-20$2.97$2.972,830,600——
2023-06-16$3.05$3.054,215,900——
2023-06-15$2.49$2.491,132,800——
2023-06-14$2.60$2.601,130,700——
2023-06-13$2.51$2.51740,200——
2023-06-12$2.42$2.421,277,400——
2023-06-09$2.30$2.30551,500——
2023-06-08$2.29$2.29537,900——
2023-06-07$2.33$2.33712,400——
2023-06-06$2.38$2.38900,700——
2023-06-05$2.35$2.351,051,400——
2023-06-02$2.58$2.58985,500——
2023-06-01$2.52$2.52509,600——
2023-05-31$2.54$2.541,062,700——
2023-05-30$2.45$2.451,099,100——
2023-05-26$2.39$2.39602,800——
2023-05-25$2.30$2.30530,100——
2023-05-24$2.29$2.29647,900——
2023-05-23$2.45$2.451,040,500——
2023-05-22$2.49$2.49510,900——
2023-05-19$2.53$2.53834,900——
2023-05-18$2.38$2.38549,300——
2023-05-17$2.47$2.47880,600——
2023-05-16$2.44$2.44865,200——
2023-05-15$2.41$2.411,521,300——
2023-05-12$2.10$2.101,372,600——
2023-05-11$2.01$2.01790,000——
2023-05-10$2.19$2.191,342,600——
2023-05-09$2.00$2.001,547,300——
2023-05-08$1.95$1.951,250,200——
2023-05-05$2.21$2.211,030,300——
2023-05-04$2.38$2.38755,400——
2023-05-03$2.40$2.40850,000——
2023-05-02$2.26$2.26635,900——
2023-05-01$2.10$2.10871,200——
2023-04-28$2.31$2.31658,400——
2023-04-27$2.34$2.34761,800——
2023-04-26$2.29$2.291,860,100——
2023-04-25$2.20$2.201,450,300——
2023-04-24$2.08$2.08982,100——
2023-04-21$2.26$2.261,592,100——
2023-04-20$2.34$2.34870,000——
2023-04-19$2.45$2.451,497,100——
2023-04-18$2.78$2.781,261,600——
2023-04-17$2.69$2.691,588,300——
2023-04-14$2.91$2.913,294,200——
2023-04-13$2.65$2.652,560,200——
2023-04-12$2.36$2.362,052,900——
2023-04-11$2.57$2.572,982,600——
2023-04-10$2.54$2.542,020,400——
2023-04-06$2.33$2.33550,100——
2023-04-05$2.24$2.24488,900——
2023-04-04$2.32$2.32944,500——
2023-04-03$2.40$2.401,253,100——
2023-03-31$2.33$2.331,603,300——
2023-03-30$2.09$2.091,609,200——
2023-03-29$2.20$2.201,195,700——
2023-03-28$1.90$1.90712,800——
2023-03-27$1.89$1.891,325,800——
2023-03-24$2.14$2.14772,400——
2023-03-23$2.34$2.342,212,100——
2023-03-22$2.05$2.052,913,900——
2023-03-21$2.50$2.501,905,200——
2023-03-20$2.13$2.132,320,600——
2023-03-17$2.32$2.324,703,600——
2023-03-16$1.96$1.961,748,500——
2023-03-15$1.83$1.832,191,300——
2023-03-14$1.68$1.688,195,400——
2023-03-13$1.82$1.822,502,900——
2023-03-10$1.32$1.321,604,600——
2023-03-09$1.42$1.42850,500——
2023-03-08$1.50$1.50459,800——
2023-03-07$1.49$1.49709,200——
2023-03-06$1.58$1.58553,100——
2023-03-03$1.61$1.61550,600——
2023-03-02$1.59$1.591,207,200——
2023-03-01$1.46$1.46576,500——
2023-02-28$1.52$1.52748,900——
2023-02-27$1.46$1.46699,200——
2023-02-24$1.51$1.51555,700——
2023-02-23$1.64$1.641,012,200——
2023-02-22$1.73$1.73644,900——
2023-02-21$1.74$1.741,238,500——
2023-02-17$1.90$1.901,143,900——
2023-02-16$1.89$1.893,181,000——
2023-02-15$1.83$1.831,896,400——
2023-02-14$1.52$1.521,006,300——
2023-02-13$1.39$1.39661,300——
2023-02-10$1.51$1.51833,400——
2023-02-09$1.52$1.521,642,400——
2023-02-08$1.68$1.67907,900——
2023-02-07$1.70$1.701,892,000——
2023-02-06$1.82$1.821,685,400——
2023-02-03$1.84$1.842,105,500——
2023-02-02$2.00$2.008,404,100——
2023-02-01$1.38$1.381,291,100——
2023-01-31$1.20$1.20876,800——
2023-01-30$1.22$1.221,374,600——
2023-01-27$1.47$1.471,298,300——
2023-01-26$1.26$1.26781,200——
2023-01-25$1.13$1.13552,500——
2023-01-24$1.08$1.08555,500——
2023-01-23$1.15$1.15917,900——
2023-01-20$1.10$1.10681,400——
2023-01-19$0.95$0.95563,300——
2023-01-18$1.02$1.02716,300——
2023-01-17$1.12$1.121,112,900——
2023-01-13$1.11$1.111,165,100——
2023-01-12$1.05$1.051,202,700——
2023-01-11$1.00$1.00977,800——
2023-01-10$0.94$0.94518,200——
2023-01-09$0.92$0.92821,600——
2023-01-06$0.77$0.77235,200——
2023-01-05$0.80$0.80610,200——
2023-01-04$0.65$0.65948,300——
2023-01-03$0.64$0.64826,000——