Get the Stockscreener App
22.45
12.13%
-3.10
After Hours:
21.95
-0.50
-2.23%
Cipher Digital Inc Stock (CIFR) Price History
The historical daily chart and data for Cipher Digital Inc stock (CIFR), show that the latest closing stock price as of June 05, 2026, is $22.45.
- Cipher Digital Inc all-time high stock price is $28.62, occurred on June 03, 2026.
- The lowest Cipher Digital Inc stock price recorded was $0.3818 on December 29, 2022. Since then, Cipher Digital Inc's stock price has risen over 5,780% to $22.45 now.
- The 52-week high stock price for CIFR is $28.62, representing a 27.48% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for CIFR is $3.29, indicating a -85.35% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Cipher Digital Inc (CIFR) stock in the beginning of 2025 was $4.61. The stock closed the year at $0.56, a loss of over -87.85% for the year.
The table below shows more information about CIFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $24.58 | $21.22 | $3.36 | 25,756,640.0 | -12.13% |
| Jun 04, 2026 | $26.33 | $24.17 | $2.16 | 26,137,554.0 | -2.63% |
| Jun 03, 2026 | $28.62 | $25.81 | $2.81 | 37,576,310.0 | -0.19% |
| Jun 02, 2026 | $26.60 | $24.70 | $1.90 | 28,875,470.0 | +9.50% |
| Jun 01, 2026 | $24.86 | $22.30 | $2.56 | 23,310,831.0 | +1.52% |
| May 29, 2026 | $24.38 | $22.57 | $1.81 | 17,052,856.0 | -3.82% |
| May 28, 2026 | $25.14 | $23.93 | $1.21 | 18,940,767.0 | -2.27% |
| May 27, 2026 | $25.56 | $22.17 | $3.39 | 34,339,781.0 | +9.30% |
| May 26, 2026 | $24.65 | $22.54 | $2.11 | 25,165,965.0 | +4.78% |
| May 22, 2026 | $22.35 | $20.96 | $1.39 | 19,374,960.0 | +2.09% |
| May 21, 2026 | $21.56 | $19.70 | $1.86 | 26,638,705.0 | +10.47% |
| May 20, 2026 | $20.44 | $19.06 | $1.38 | 21,423,821.0 | +3.62% |
| May 19, 2026 | $19.12 | $17.62 | $1.50 | 19,339,496.0 | -1.67% |
| May 18, 2026 | $20.06 | $17.85 | $2.21 | 22,919,619.0 | -5.95% |
| May 15, 2026 | $21.32 | $20.04 | $1.28 | 20,478,618.0 | -8.79% |
| May 14, 2026 | $22.52 | $20.66 | $1.86 | 27,428,677.0 | +4.94% |
| May 13, 2026 | $21.61 | $19.70 | $1.91 | 28,063,719.0 | +5.88% |
| May 12, 2026 | $20.55 | $18.65 | $1.91 | 23,407,879.0 | -1.08% |
| May 11, 2026 | $21.49 | $19.14 | $2.35 | 24,040,948.0 | -1.31% |
| May 08, 2026 | $21.64 | $19.80 | $1.84 | 24,412,306.0 | -0.65% |
| May 07, 2026 | $21.82 | $19.67 | $2.15 | 25,400,183.0 | -5.59% |
Cipher Digital Inc Stock (CIFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cipher Digital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cipher Digital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cipher Digital Inc Stock (CIFR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $28.62 | $21.22 | $7.40 | 167,413,445.0 | -5.07% |
| May, 2026 | $25.56 | $16.95 | $8.61 | 525,747,537.0 | +33.31% |
| Apr, 2026 | $20.24 | $11.90 | $8.34 | 509,169,209.0 | +37.84% |
| Mar, 2026 | $16.67 | $11.72 | $4.95 | 537,731,148.0 | -17.50% |
| Feb, 2026 | $17.96 | $12.63 | $5.33 | 621,154,974.0 | -2.26% |
| Jan, 2026 | $19.70 | $14.78 | $4.92 | 601,313,316.0 | +8.13% |
Cipher Digital Inc Stock (CIFR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.74 | $13.67 | $7.07 | 617,831,233.0 | -28.30% |
| Nov, 2025 | $25.52 | $13.09 | $12.43 | 1,012,227,927.0 | +9.12% |
| Oct, 2025 | $22.00 | $12.41 | $9.59 | 1,154,072,699.0 | +48.13% |
| Sep, 2025 | $15.54 | $7.08 | $8.46 | 1,081,232,071.0 | +64.79% |
| Aug, 2025 | $8.71 | $4.55 | $4.16 | 517,213,652.0 | +39.93% |
| Jul, 2025 | $7.10 | $4.55 | $2.55 | 852,934,465.0 | +14.23% |
| Jun, 2025 | $4.86 | $3.08 | $1.78 | 648,335,191.0 | +53.21% |
| May, 2025 | $3.91 | $2.88 | $1.04 | 423,021,417.0 | +9.47% |
| Apr, 2025 | $3.17 | $1.86 | $1.31 | 256,598,685.0 | +23.91% |
| Mar, 2025 | $4.60 | $2.18 | $2.42 | 258,066,314.0 | -43.63% |
| Feb, 2025 | $6.45 | $3.85 | $2.60 | 288,631,598.0 | -28.80% |
| Jan, 2025 | $6.41 | $4.10 | $2.31 | 246,440,988.0 | +23.49% |
Cipher Digital Inc Stock (CIFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.67 | $4.51 | $3.16 | 211,415,020.0 | -30.45% |
| Nov, 2024 | $7.77 | $4.87 | $2.90 | 230,407,790.0 | +35.90% |
| Oct, 2024 | $5.85 | $3.48 | $2.37 | 215,889,973.0 | +27.39% |
| Sep, 2024 | $4.27 | $2.65 | $1.61 | 208,823,045.0 | +10.26% |
| Aug, 2024 | $5.36 | $3.35 | $2.01 | 185,352,431.0 | -32.89% |
| Jul, 2024 | $7.99 | $4.17 | $3.82 | 211,823,949.0 | +26.02% |
| Jun, 2024 | $5.89 | $3.58 | $2.31 | 239,040,957.0 | +11.86% |
| May, 2024 | $4.51 | $3.37 | $1.14 | 131,734,079.0 | -0.27% |
| Apr, 2024 | $5.00 | $3.30 | $1.70 | 136,585,161.0 | -27.77% |
| Mar, 2024 | $5.75 | $2.81 | $2.94 | 222,883,769.0 | +73.99% |
| Feb, 2024 | $4.47 | $2.40 | $2.07 | 167,736,586.0 | -2.63% |
| Jan, 2024 | $4.77 | $2.15 | $2.61 | 181,800,703.0 | -26.39% |
0.11%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):