Cipher Mining Inc (CIFR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.73	19.05	16.94	17.18	-5.66%	45,020,800
2026-08-06	18.07	19.59	17.70	18.21	-2.67%	31,003,300
2026-08-05	20.34	21.12	18.66	18.71	-8.19%	35,323,300
2026-08-04	20.25	22.39	20.00	20.38	-15.65%	61,484,700
2026-08-03	21.81	25.22	21.30	24.16	+8.24%	35,732,300
2026-07-31	24.18	24.53	21.81	22.32	-1.48%	27,799,000
2026-07-30	19.74	22.96	19.53	22.66	+28.07%	36,327,200
2026-07-29	20.58	20.68	17.44	17.69	-13.37%	39,794,600
2026-07-28	20.82	20.82	18.84	20.42	-5.68%	23,678,400
2026-07-27	23.82	23.91	20.76	21.65	-6.48%	24,720,300
2026-07-24	25.31	25.80	22.89	23.15	-10.34%	21,181,700
2026-07-23	24.17	26.84	23.94	25.82	+5.56%	31,634,000
2026-07-22	22.45	24.63	22.31	24.46	+6.86%	24,515,400
2026-07-21	21.01	24.49	20.98	22.89	+11.44%	47,445,800
2026-07-20	18.78	21.01	18.78	20.54	+16.97%	40,939,900
2026-07-17	17.00	17.83	16.13	17.56	-0.90%	22,952,200
2026-07-16	19.01	19.27	17.60	17.72	-10.82%	18,915,800
2026-07-15	19.90	20.74	18.69	19.87	+0.00%	21,655,300
2026-07-14	20.88	21.23	19.04	19.87	-1.07%	18,913,800
2026-07-13	21.50	22.18	19.65	20.08	-9.16%	18,836,900
2026-07-10	23.34	23.54	21.77	22.11	-4.94%	16,487,900
2026-07-09	22.62	24.09	22.42	23.26	+6.45%	29,106,500
2026-07-08	20.39	21.86	20.14	21.85	+6.74%	22,317,000
2026-07-07	20.80	21.20	19.50	20.47	-5.80%	24,783,100
2026-07-06	21.45	22.60	21.05	21.73	+8.43%	28,330,500
2026-07-02	22.83	23.17	19.39	20.04	-12.26%	31,074,900
2026-07-01	23.41	23.48	21.69	22.84	-6.78%	26,596,800
2026-06-30	24.42	24.75	23.70	24.50	-1.33%	16,524,100
2026-06-29	26.34	26.88	23.29	24.83	-4.28%	20,269,500
2026-06-26	24.94	26.13	23.80	25.94	+1.01%	44,844,700
2026-06-25	27.51	28.08	24.42	25.68	-2.06%	22,187,600
2026-06-24	27.54	27.54	24.95	26.22	-5.14%	22,885,700
2026-06-23	26.11	28.96	25.65	27.64	-1.78%	18,053,600
2026-06-22	29.22	30.14	27.87	28.14	-3.56%	18,875,900
2026-06-18	27.80	30.01	26.56	29.18	+10.74%	39,415,700
2026-06-17	26.23	28.17	26.12	26.35	+0.53%	23,494,000
2026-06-16	26.00	27.39	25.93	26.21	+0.69%	19,040,500
2026-06-15	25.76	26.89	25.64	26.03	+6.24%	23,514,500
2026-06-12	23.30	25.36	22.90	24.50	+8.26%	26,160,900
2026-06-11	20.78	22.85	20.69	22.63	+7.66%	22,258,200
2026-06-10	22.69	23.59	20.93	21.02	-8.75%	19,874,000
2026-06-09	25.00	25.58	21.81	23.03	-5.17%	23,981,700
2026-06-08	23.32	24.51	22.75	24.29	+8.20%	19,407,900
2026-06-05	24.50	24.58	21.22	22.45	-12.13%	25,866,900
2026-06-04	25.01	26.33	24.17	25.55	-2.63%	25,965,300
2026-06-03	27.17	28.62	25.81	26.24	-0.19%	37,902,600
2026-06-02	24.73	26.60	24.70	26.29	+9.50%	29,972,500
2026-06-01	23.10	24.86	22.30	24.01	+1.52%	23,373,900
2026-05-29	24.36	24.38	22.57	23.65	-3.82%	17,095,500
2026-05-28	24.83	25.15	23.93	24.59	-2.27%	19,156,700
2026-05-27	23.12	25.56	22.17	25.16	+9.30%	34,659,600
2026-05-26	23.26	24.65	22.53	23.02	+4.78%	25,430,800
2026-05-22	21.30	22.35	20.96	21.97	+2.09%	19,436,000
2026-05-21	19.82	21.56	19.70	21.52	+10.47%	26,727,300
2026-05-20	19.30	20.44	19.06	19.48	+3.62%	21,509,700
2026-05-19	18.80	19.13	17.62	18.80	-1.67%	19,398,500
2026-05-18	20.02	20.06	17.85	19.12	-5.95%	23,021,400
2026-05-15	21.28	21.32	20.04	20.33	-8.79%	24,257,000
2026-05-14	21.51	22.52	20.67	22.29	+4.94%	27,530,700
2026-05-13	20.50	21.61	19.70	21.24	+5.88%	30,507,900
2026-05-12	19.75	20.56	18.65	20.06	-1.08%	23,458,900
2026-05-11	19.92	21.49	19.14	20.28	-1.31%	28,416,100
2026-05-08	21.34	21.64	19.80	20.55	-0.65%	24,464,300
2026-05-07	21.69	21.82	19.67	20.68	-5.59%	25,929,800
2026-05-06	22.31	22.97	21.33	21.91	-0.86%	43,299,100
2026-05-05	18.31	22.17	17.65	22.10	+23.53%	63,658,800
2026-05-04	17.12	18.21	17.08	17.89	+4.99%	23,579,100
2026-05-01	17.94	18.43	16.95	17.04	-3.95%	17,324,100
2026-04-30	17.49	18.13	17.20	17.74	+4.85%	16,837,600
2026-04-29	17.44	17.50	16.60	16.92	-1.97%	15,941,500
2026-04-28	17.60	17.60	16.48	17.26	-4.96%	21,490,900
2026-04-27	18.27	18.99	17.83	18.16	-0.22%	21,513,000
2026-04-24	19.08	19.61	17.96	18.20	-2.62%	28,975,100
2026-04-23	19.16	20.24	18.37	18.69	-3.86%	27,568,900
2026-04-22	18.80	19.84	18.52	19.44	+7.76%	22,616,800
2026-04-21	19.56	19.64	17.77	18.04	-6.48%	25,547,700
2026-04-20	19.00	19.88	18.66	19.29	-0.41%	25,085,900
2026-04-17	17.97	19.38	16.99	19.37	+11.71%	35,433,700
2026-04-16	18.20	18.25	16.84	17.34	-3.67%	21,047,500
2026-04-15	18.20	18.39	17.43	18.00	-2.44%	22,117,300
2026-04-14	18.42	19.33	18.20	18.45	+3.89%	29,273,700
2026-04-13	16.02	17.81	15.86	17.76	+7.44%	25,083,100
2026-04-10	16.45	17.28	16.40	16.53	+1.04%	23,205,100
2026-04-09	15.29	16.97	15.26	16.36	+6.10%	30,843,900
2026-04-08	15.25	15.58	14.35	15.42	+10.06%	35,970,400
2026-04-07	13.15	14.03	12.69	14.01	+4.94%	25,749,600
2026-04-06	12.78	13.69	12.78	13.35	+4.13%	18,144,200
2026-04-02	12.00	13.06	11.90	12.82	+1.42%	18,962,700
2026-04-01	13.16	13.42	12.60	12.64	-1.79%	21,937,300
2026-03-31	12.34	12.87	11.72	12.87	+7.12%	26,824,700
2026-03-30	14.03	14.06	11.80	12.02	-12.59%	32,268,600
2026-03-27	14.04	14.26	13.44	13.74	-4.22%	19,249,100
2026-03-26	15.40	15.48	14.10	14.35	-9.63%	23,575,400
2026-03-25	16.08	16.67	15.47	15.88	+6.72%	40,675,400
2026-03-24	14.84	15.26	14.27	14.88	-0.07%	19,854,300
2026-03-23	14.10	15.48	14.10	14.89	+6.28%	23,942,100
2026-03-20	14.51	14.90	13.51	14.01	-4.30%	25,392,100
2026-03-19	14.26	14.77	13.86	14.64	-0.20%	18,881,600
2026-03-18	14.97	15.19	14.61	14.67	-2.78%	15,936,800
2026-03-17	15.10	15.34	14.75	15.09	-0.33%	14,615,300
2026-03-16	14.77	15.38	14.67	15.14	+7.53%	21,356,900
2026-03-13	14.02	15.17	13.95	14.08	+2.70%	37,028,500
2026-03-12	13.64	13.85	13.03	13.71	-2.83%	25,128,400
2026-03-11	14.23	14.95	13.72	14.11	+1.07%	26,921,800
2026-03-10	14.36	14.63	13.76	13.96	-2.45%	22,011,600
2026-03-09	13.55	14.41	13.05	14.31	+5.07%	24,012,900
2026-03-06	14.60	14.76	13.54	13.62	-10.10%	27,525,100
2026-03-05	15.64	16.04	14.46	15.15	-5.55%	24,119,800
2026-03-04	15.33	16.28	15.11	16.04	+9.04%	22,140,500
2026-03-03	14.98	15.30	14.30	14.71	-6.66%	26,493,500
2026-03-02	15.10	16.23	14.93	15.76	+1.03%	22,702,500
2026-02-27	15.83	16.26	14.98	15.60	-5.34%	22,915,300
2026-02-26	16.45	16.86	15.72	16.48	-0.78%	25,597,300
2026-02-25	17.35	17.82	16.40	16.61	-2.98%	30,538,800
2026-02-24	15.56	17.56	14.63	17.12	+12.48%	51,315,100
2026-02-23	14.24	15.35	14.07	15.22	+3.89%	23,312,600
2026-02-20	15.70	16.18	14.39	14.65	-7.28%	27,010,900
2026-02-19	15.13	15.85	14.66	15.80	+2.46%	21,476,000
2026-02-18	15.45	16.25	15.10	15.42	-1.41%	20,153,600
2026-02-17	15.98	16.17	14.95	15.64	-4.75%	30,552,300
2026-02-13	16.39	17.51	15.77	16.42	+1.99%	37,914,300
2026-02-12	16.38	16.69	15.22	16.10	-1.11%	34,841,800
2026-02-11	17.17	17.61	15.65	16.28	-4.80%	31,151,100
2026-02-10	16.74	17.96	16.65	17.10	+2.03%	40,514,000
2026-02-09	15.39	17.01	15.00	16.76	+13.78%	36,705,300
2026-02-06	13.66	14.86	13.45	14.73	+15.98%	31,185,300
2026-02-05	13.75	14.67	12.64	12.70	-10.88%	43,916,600
2026-02-04	15.55	15.73	12.74	14.25	-12.36%	53,285,300
2026-02-03	16.14	16.80	14.93	16.26	+2.85%	39,813,600
2026-02-02	15.44	16.55	15.23	15.81	-0.94%	24,288,600
2026-01-30	17.22	17.46	15.61	15.96	-9.83%	28,279,800
2026-01-29	18.90	18.91	16.72	17.70	-6.69%	33,488,400
2026-01-28	18.97	19.31	18.17	18.97	+1.17%	33,139,400
2026-01-27	16.65	18.85	16.45	18.75	+13.71%	39,892,400
2026-01-26	17.57	17.57	16.21	16.49	-6.15%	29,490,200
2026-01-23	17.35	18.67	16.36	17.57	+1.04%	41,658,800
2026-01-22	17.88	18.42	17.11	17.39	-1.86%	22,162,700
2026-01-21	18.23	19.50	16.28	17.72	-1.12%	46,175,100
2026-01-20	17.68	18.87	17.22	17.92	-4.68%	28,362,300
2026-01-16	17.51	19.70	17.21	18.80	+7.31%	45,615,100
2026-01-15	18.24	18.74	17.06	17.52	-3.36%	32,049,000
2026-01-14	18.28	19.00	17.53	18.13	-0.66%	27,701,400
2026-01-13	18.32	19.05	17.66	18.25	+3.22%	32,087,900
2026-01-12	16.25	17.91	16.03	17.68	+6.31%	26,652,800
2026-01-09	17.15	18.15	16.38	16.63	+0.48%	25,340,200
2026-01-08	16.02	16.92	15.54	16.55	+2.92%	21,886,700
2026-01-07	17.25	17.58	16.07	16.08	-8.32%	15,262,500
2026-01-06	18.02	18.20	16.33	17.54	-3.41%	25,670,100
2026-01-05	16.72	18.31	16.64	18.16	+12.10%	26,979,000
2026-01-02	14.97	16.43	14.78	16.20	+9.76%	24,158,800
2025-12-31	14.63	15.03	14.52	14.76	+1.17%	16,350,200
2025-12-30	15.14	15.29	14.57	14.59	-3.25%	18,054,700
2025-12-29	14.80	15.79	14.62	15.08	-0.72%	15,547,900
2025-12-26	16.25	16.28	15.18	15.19	-6.35%	16,406,000
2025-12-24	15.69	16.41	15.61	16.22	+1.95%	11,459,900
2025-12-23	15.83	16.80	15.65	15.91	-2.63%	20,712,000
2025-12-22	16.65	17.24	16.26	16.34	+0.80%	23,267,900
2025-12-19	15.53	16.50	15.42	16.21	+7.00%	38,280,200
2025-12-18	15.40	15.98	14.83	15.15	+5.28%	30,724,500
2025-12-17	15.66	16.00	14.31	14.39	-4.00%	47,896,400
2025-12-16	14.26	15.16	13.67	14.99	+1.70%	43,614,600
2025-12-15	17.07	17.16	14.57	14.74	-13.55%	49,273,100
2025-12-12	18.45	19.24	16.99	17.05	-9.69%	31,326,200
2025-12-11	18.25	18.98	17.34	18.88	+2.16%	29,990,200
2025-12-10	19.05	19.79	18.41	18.48	-5.52%	29,883,400
2025-12-09	19.04	20.74	18.83	19.56	+0.41%	33,282,600
2025-12-08	19.89	20.28	18.95	19.48	+1.04%	28,045,100
2025-12-05	19.38	19.62	18.51	19.28	-2.77%	25,022,500
2025-12-04	18.16	20.08	18.02	19.83	+6.44%	30,608,600
2025-12-03	17.56	18.76	16.96	18.63	+5.61%	31,538,800
2025-12-02	19.83	20.12	17.61	17.64	-10.41%	36,130,000
2025-12-01	19.33	20.36	19.00	19.69	-3.24%	35,731,600
2025-11-28	19.55	21.16	19.46	20.35	+6.27%	34,179,400
2025-11-26	18.50	19.65	17.58	19.15	+9.30%	57,090,400
2025-11-25	16.20	17.68	15.92	17.52	+4.85%	37,852,700
2025-11-24	14.98	16.87	14.82	16.71	+18.09%	44,269,900
2025-11-21	14.20	14.97	13.09	14.15	-2.82%	56,373,200
2025-11-20	16.80	17.56	14.30	14.56	-0.41%	84,186,800
2025-11-19	14.90	15.70	14.26	14.62	+0.27%	40,607,300
2025-11-18	14.18	15.10	13.61	14.58	+1.60%	45,069,400
2025-11-17	14.08	14.94	13.58	14.35	-0.07%	43,610,200
2025-11-14	13.94	15.76	13.55	14.36	-3.82%	56,948,200
2025-11-13	16.65	17.05	14.75	14.93	-14.10%	57,680,500
2025-11-12	18.70	18.95	16.96	17.38	-6.91%	35,266,800
2025-11-11	19.01	19.28	18.02	18.67	-4.99%	34,972,400
2025-11-10	21.87	22.12	19.55	19.65	-5.03%	40,693,100
2025-11-07	20.83	21.34	19.49	20.69	-4.70%	45,581,000
2025-11-06	24.06	24.42	21.38	21.71	-12.14%	53,559,900
2025-11-05	22.87	25.52	22.68	24.71	+9.77%	59,167,000
2025-11-04	21.00	24.48	20.10	22.51	-1.10%	66,095,100
2025-11-03	22.94	25.11	21.02	22.76	+22.04%	135,849,900
2025-10-31	20.03	20.27	18.58	18.65	-2.20%	44,117,800
2025-10-30	18.70	20.05	18.30	19.07	-2.65%	38,479,400
2025-10-29	20.25	20.55	18.64	19.59	-1.85%	32,941,100
2025-10-28	20.53	21.90	19.77	19.96	-2.82%	37,356,500
2025-10-27	20.91	21.11	19.65	20.54	-0.58%	41,321,300
2025-10-24	18.27	20.86	18.18	20.66	+19.73%	47,036,300
2025-10-23	16.11	17.65	15.98	17.25	+7.11%	34,793,000
2025-10-22	17.09	18.24	15.04	16.11	-10.87%	63,765,700
2025-10-21	19.37	19.64	17.47	18.08	-9.22%	34,788,600
2025-10-20	20.00	20.99	19.16	19.91	+6.13%	37,770,700
2025-10-17	17.51	18.84	16.66	18.76	+0.21%	52,918,900
2025-10-16	21.11	21.16	18.51	18.72	-10.98%	50,099,600
2025-10-15	21.51	22.00	19.75	21.03	+0.67%	64,445,500
2025-10-14	19.89	21.48	18.88	20.89	+2.70%	60,582,300
2025-10-13	17.85	20.60	17.66	20.34	+19.86%	59,302,800
2025-10-10	18.78	20.20	16.81	16.97	-5.67%	73,426,700
2025-10-09	17.98	18.18	16.96	17.99	+2.22%	50,786,000
2025-10-08	15.81	18.09	15.22	17.60	+11.75%	67,518,800
2025-10-07	15.38	15.93	14.33	15.75	+2.67%	49,970,600
2025-10-06	15.54	16.12	15.13	15.34	+4.35%	46,610,700
2025-10-03	14.47	15.78	14.28	14.70	+6.44%	67,183,500
2025-10-02	13.08	14.44	13.02	13.81	+9.60%	57,091,300
2025-10-01	12.88	13.70	12.41	12.60	+0.08%	61,878,700
2025-09-30	12.72	12.76	12.14	12.59	-0.47%	47,248,700
2025-09-29	11.86	12.67	11.40	12.65	+10.29%	61,311,200
2025-09-26	11.49	12.35	11.01	11.47	-1.63%	94,631,700
2025-09-25	13.59	13.60	11.41	11.66	-17.54%	155,920,100
2025-09-24	14.81	15.54	13.87	14.14	-0.07%	46,323,300
2025-09-23	14.34	14.73	13.45	14.15	+1.36%	54,417,400
2025-09-22	12.51	14.20	12.09	13.96	+13.68%	43,838,300
2025-09-19	11.76	12.82	11.72	12.28	+3.63%	39,415,100
2025-09-18	12.64	12.69	11.42	11.85	-4.28%	36,659,700
2025-09-17	11.30	12.66	11.20	12.38	+7.56%	34,005,100
2025-09-16	11.07	11.64	10.49	11.51	+6.08%	30,631,000
2025-09-15	10.87	11.32	10.47	10.85	+0.00%	42,604,900
2025-09-12	9.94	10.93	9.85	10.85	+8.83%	32,737,500
2025-09-11	10.15	10.68	9.88	9.97	-2.73%	39,869,100
2025-09-10	9.56	10.43	9.25	10.25	+11.17%	69,412,200
2025-09-09	8.17	9.36	7.90	9.22	+19.43%	68,754,300
2025-09-08	7.39	7.84	7.17	7.72	+2.66%	28,362,500
2025-09-05	7.78	7.86	7.08	7.52	+1.62%	27,484,500
2025-09-04	7.98	8.07	7.33	7.40	-8.75%	28,128,800
2025-09-03	8.69	8.73	8.00	8.11	-2.52%	44,183,400
2025-09-02	7.42	8.78	7.22	8.32	+8.90%	62,445,600
2025-08-29	7.25	8.71	6.95	7.64	+8.83%	70,174,900
2025-08-28	7.28	7.31	7.00	7.02	+0.43%	20,060,700
2025-08-27	7.13	7.23	6.95	6.99	-1.83%	21,089,900
2025-08-26	6.55	7.13	6.48	7.12	+7.23%	26,674,000
2025-08-25	6.31	6.73	6.02	6.64	+4.08%	26,545,800
2025-08-22	5.87	6.41	5.71	6.38	+8.14%	23,186,300
2025-08-21	5.74	5.96	5.68	5.90	-0.84%	20,635,700
2025-08-20	5.76	5.97	5.32	5.95	+3.30%	25,525,100
2025-08-19	6.07	6.16	5.60	5.76	-4.79%	26,049,200
2025-08-18	5.30	6.30	5.29	6.05	+16.12%	36,317,300
2025-08-15	5.25	5.36	5.00	5.21	-2.07%	27,210,700
2025-08-14	4.99	5.33	4.91	5.32	+8.57%	34,715,100
2025-08-13	4.84	4.95	4.71	4.90	+3.81%	17,296,600
2025-08-12	4.75	4.84	4.67	4.72	-0.84%	16,497,400
2025-08-11	4.93	5.10	4.74	4.76	+0.21%	18,901,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+25.79%). Worst month: Dec (-10.84%). Based on 5 years of daily data (2022–2026).

Jan+19.56%
Feb-4.40%
Mar+16.91%
Apr+7.17%
May+15.11%
Jun+19.16%
Jul+9.49%
Aug+6.00%
Sep+16.56%
Oct+25.79%
Nov-6.57%
Dec-10.84%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Cipher Mining Inc's (CIFR) latest close?

17.18 on 2026-08-07, from the Closelook data lake's daily price record.

What is CIFR's 52-week high and low?

30.14 high and 4.55 low over the trailing 52 weeks, as of 2026-08-07.

What is Cipher Mining Inc's strongest and weakest month historically?

Historically, CIFR's strongest calendar month has been Oct (average +25.79%) and its weakest Dec (average -10.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.