Cipher Digital Inc. Historical Prices
CIFR, 51 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for CIFR, filterable by year. Looking for the analysis instead of the raw numbers? See CIFR's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Dec 31, 2020 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 16500.0 | -0.50% |
| Dec 30, 2020 | $10.00 | $10.05 | $9.94 | $10.00 | $10.00 | 73100.0 | +0.10% |
| Dec 29, 2020 | $10.00 | $10.05 | $9.90 | $9.99 | $9.99 | 274200.0 | -0.10% |
| Dec 28, 2020 | $10.01 | $10.53 | $9.92 | $10.00 | $10.00 | 90700.0 | +0.50% |
| Dec 24, 2020 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 38100.0 | 0.00% |
| Dec 23, 2020 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 36100.0 | +0.20% |
| Dec 22, 2020 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 21400.0 | +0.30% |
| Dec 21, 2020 | $9.94 | $9.97 | $9.89 | $9.90 | $9.90 | 17000.0 | -0.30% |
| Dec 18, 2020 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 11500.0 | +0.20% |
| Dec 17, 2020 | $9.96 | $9.99 | $9.91 | $9.91 | $9.91 | 554100.0 | 0.00% |
| Dec 16, 2020 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 11900.0 | +0.20% |
| Dec 15, 2020 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 43000.0 | 0.00% |
| Dec 14, 2020 | $9.94 | $9.94 | $9.88 | $9.89 | $9.89 | 40400.0 | -0.10% |
| Dec 11, 2020 | $9.93 | $9.94 | $9.90 | $9.90 | $9.90 | 29000.0 | +0.20% |
| Dec 10, 2020 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 44800.0 | +0.20% |
| Dec 9, 2020 | $9.85 | $9.89 | $9.83 | $9.86 | $9.86 | 718800.0 | +0.20% |
| Dec 8, 2020 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 46400.0 | +0.41% |
| Dec 7, 2020 | $9.80 | $9.92 | $9.70 | $9.80 | $9.80 | 278800.0 | -1.90% |
| Dec 4, 2020 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 57600.0 | +0.40% |
| Dec 3, 2020 | $9.99 | $9.99 | $9.90 | $9.95 | $9.95 | 60300.0 | +0.20% |
| Dec 2, 2020 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 85600.0 | +0.10% |
| Dec 1, 2020 | $9.95 | $9.97 | $9.92 | $9.92 | $9.92 | 17400.0 | +0.10% |
| Nov 30, 2020 | $9.91 | $9.95 | $9.84 | $9.91 | $9.91 | 109500.0 | 0.00% |
| Nov 27, 2020 | $9.90 | $9.91 | $9.84 | $9.91 | $9.91 | 38300.0 | +0.41% |
| Nov 25, 2020 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 63200.0 | +0.10% |
| Nov 24, 2020 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 4700.0 | 0.00% |
| Nov 23, 2020 | $9.86 | $9.90 | $9.85 | $9.86 | $9.86 | 99500.0 | +0.10% |
| Nov 20, 2020 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 75100.0 | 0.00% |
| Nov 19, 2020 | $9.85 | $9.87 | $9.84 | $9.85 | $9.85 | 8600.0 | +0.10% |
| Nov 18, 2020 | $9.88 | $9.88 | $9.82 | $9.84 | $9.84 | 69100.0 | -0.10% |
| Nov 17, 2020 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 4100.0 | -0.10% |
| Nov 16, 2020 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 29400.0 | 0.00% |
| Nov 13, 2020 | $9.89 | $9.89 | $9.85 | $9.86 | $9.86 | 57900.0 | 0.00% |
| Nov 12, 2020 | $9.85 | $9.88 | $9.84 | $9.86 | $9.86 | 50300.0 | +0.10% |
| Nov 11, 2020 | $9.86 | $9.87 | $9.84 | $9.85 | $9.85 | 18700.0 | +0.10% |
| Nov 10, 2020 | $9.86 | $9.89 | $9.83 | $9.84 | $9.84 | 83500.0 | -0.10% |
| Nov 9, 2020 | $9.88 | $9.88 | $9.82 | $9.85 | $9.85 | 58900.0 | -0.20% |
| Nov 6, 2020 | $9.94 | $9.94 | $9.78 | $9.87 | $9.87 | 99100.0 | -0.70% |
| Nov 5, 2020 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300.0 | +0.91% |
| Nov 4, 2020 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 96300.0 | -0.30% |
| Nov 3, 2020 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 79800.0 | -0.20% |
| Nov 2, 2020 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600.0 | +0.51% |
| Oct 30, 2020 | $9.91 | $9.91 | $9.85 | $9.85 | $9.85 | 75800.0 | -0.30% |
| Oct 29, 2020 | $9.89 | $9.89 | $9.86 | $9.88 | $9.88 | 12100.0 | +0.10% |
| Oct 28, 2020 | $9.89 | $9.93 | $9.85 | $9.87 | $9.87 | 136500.0 | -0.30% |
| Oct 27, 2020 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 98100.0 | 0.00% |
| Oct 26, 2020 | $9.98 | $9.98 | $9.89 | $9.90 | $9.90 | 70400.0 | -0.20% |
| Oct 23, 2020 | $9.90 | $9.98 | $9.89 | $9.92 | $9.92 | 40100.0 | +0.30% |
| Oct 22, 2020 | $9.99 | $9.99 | $9.89 | $9.89 | $9.89 | 83700.0 | -0.10% |
| Oct 21, 2020 | $10.78 | $10.93 | $9.85 | $9.90 | $9.90 | 346900.0 | 0.00% |
| Oct 20, 2020 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 2864000.0 | — |
Page 1 of 1
Sourced from daily price history for CIFR. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →