Cipher Digital Stock Price History
NASDAQ: CIFRFinanceFinance: Consumer ServicesUSD
13.52+0.02 (+0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CIFR price history at a glance
The price history for Cipher Digital (CIFR) on this page begins on October 19, 2020, when the stock closed at $9.92; it most recently closed at $13.52 on October 5, 2026. The highest price in this record is $30.14, reached on June 22, 2026; the latest close is 55.1% below that peak. Across the 5 complete calendar years in the table, CIFR finished higher in 3 and lower in 2. Its best year was 2023 (+637.5%) and its worst was 2022 (-87.9%).
Over roughly 6 years the share price changed +36.3%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, CIFR has lost 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $30.14
- Date of high
- Jun 22, 2026
- Low since 2020
- $0.382
- Date of low
- Dec 26, 2022
- 52-week high
- $30.14
- 52-week low
- $11.72
- IPO year
- 2020
- Last close
- $13.52
CIFR returns
1 week
-13.94%
1 month
-20.00%
3 months
-38.85%
6 months
-18.21%
Year to date
-8.40%
1 year
-20.33%
3 years
+463.33%
5 years
+93.42%
CIFR price return, excluding dividends.
CIFR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.52 | -16.54% |
| 2025 | 16.20 | +190.84% |
| 2024 | 5.57 | +34.87% |
| 2023 | 4.13 | +637.50% |
| 2022 | 0.56 | -87.90% |
| 2021 | 4.63 | -53.47% |
| 2020* | 9.95 | +0.30% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CIFR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.60 | 13.68 | 13.12 | 13.52 | +0.15% | |
| 14.21 | 14.24 | 12.88 | 13.50 | -7.28% | |
| 14.99 | 15.23 | 14.47 | 14.56 | -6.06% | |
| 15.59 | 15.78 | 15.22 | 15.50 | +0.13% | |
| 15.80 | 15.86 | 14.86 | 15.48 | -1.46% | |
| 15.90 | 16.42 | 15.35 | 15.71 | +1.62% | |
| 15.73 | 15.86 | 14.88 | 15.46 | -2.31% | |
| 16.77 | 16.91 | 15.81 | 15.83 | -4.15% | |
| 17.07 | 17.37 | 16.44 | 16.51 | -1.37% | |
| 17.30 | 17.94 | 16.68 | 16.74 | -5.58% | |
| 18.59 | 18.70 | 17.44 | 17.73 | -2.04% | |
| 17.87 | 18.81 | 17.72 | 18.10 | -1.36% | |
| 19.00 | 19.56 | 18.30 | 18.35 | -3.88% | |
| 18.51 | 19.75 | 18.38 | 19.09 | +1.01% | |
| 18.67 | 19.25 | 18.29 | 18.90 | +3.05% | |
| 17.80 | 18.42 | 17.05 | 18.34 | +8.26% | |
| 18.04 | 18.44 | 16.57 | 16.94 | +1.32% | |
| 15.92 | 17.58 | 15.83 | 16.72 | +10.80% | |
| 15.53 | 15.65 | 14.85 | 15.09 | -3.49% | |
| 15.55 | 16.46 | 15.40 | 15.64 | -7.21% | |
| 16.12 | 17.51 | 15.89 | 16.85 | +5.71% | |
| 16.05 | 16.46 | 15.28 | 15.94 | -5.68% | |
| 18.59 | 18.69 | 16.85 | 16.90 | -8.70% | |
| 17.95 | 19.49 | 17.57 | 18.51 | +4.34% | |
| 17.33 | 17.92 | 17.27 | 17.74 | +2.13% | |
| 15.11 | 17.57 | 15.02 | 17.37 | +14.43% | |
| 14.33 | 15.33 | 14.18 | 15.18 | +3.90% | |
| 14.89 | 15.10 | 14.47 | 14.61 | -5.74% | |
| 15.12 | 15.59 | 14.79 | 15.50 | +2.18% | |
| 16.19 | 16.47 | 15.11 | 15.17 | -9.54% | |
| 16.52 | 17.47 | 16.38 | 16.77 | +4.68% | |
| 16.00 | 16.42 | 15.72 | 16.02 | -1.78% | |
| 15.63 | 16.38 | 15.40 | 16.31 | +6.18% | |
| 15.50 | 15.87 | 14.96 | 15.36 | -2.57% | |
| 17.52 | 18.23 | 15.48 | 15.77 | -8.40% | |
| 16.20 | 17.24 | 15.58 | 17.21 | +8.31% | |
| 16.05 | 16.33 | 14.89 | 15.89 | -1.27% | |
| 17.53 | 17.90 | 15.77 | 16.10 | -13.00% | |
| 17.76 | 18.74 | 17.72 | 18.50 | +3.61% | |
| 16.47 | 18.14 | 16.23 | 17.86 | +7.43% | |
| 17.42 | 18.08 | 16.39 | 16.62 | -6.99% | |
| 18.58 | 19.12 | 17.48 | 17.87 | +3.83% | |
| 17.19 | 18.25 | 16.97 | 17.21 | +5.39% | |
| 17.51 | 17.51 | 16.20 | 16.33 | -4.95% | |
| 18.73 | 19.05 | 16.95 | 17.18 | -5.66% | |
| 18.07 | 19.60 | 17.70 | 18.21 | -2.67% | |
| 20.34 | 21.12 | 18.66 | 18.71 | -8.19% | |
| 20.25 | 22.39 | 20.00 | 20.38 | -15.65% | |
| 21.81 | 25.22 | 21.30 | 24.16 | +8.24% | |
| 24.18 | 24.53 | 21.81 | 22.32 | -1.48% | |
| 19.74 | 22.96 | 19.53 | 22.66 | +28.07% | |
| 20.58 | 20.68 | 17.44 | 17.69 | -13.37% | |
| 20.82 | 20.82 | 18.84 | 20.42 | -5.68% | |
| 23.82 | 23.91 | 20.76 | 21.65 | -6.48% | |
| 25.31 | 25.80 | 22.89 | 23.15 | -10.34% | |
| 24.17 | 26.84 | 23.94 | 25.82 | +5.56% | |
| 22.45 | 24.63 | 22.31 | 24.46 | +6.86% | |
| 21.02 | 24.49 | 20.98 | 22.89 | +11.44% | |
| 18.78 | 21.02 | 18.78 | 20.54 | +16.97% | |
| 17.00 | 17.83 | 16.13 | 17.56 | -0.90% | |
| 19.01 | 19.27 | 17.60 | 17.72 | -10.82% | |
| 19.90 | 20.74 | 18.69 | 19.87 | 0.00% | |
| 20.88 | 21.23 | 19.04 | 19.87 | -1.07% | |
| 21.50 | 22.18 | 19.65 | 20.09 | -9.16% | |
| 23.34 | 23.54 | 21.77 | 22.11 | -4.94% | |
| 22.62 | 24.09 | 22.42 | 23.26 | +6.45% | |
| 20.39 | 21.87 | 20.14 | 21.85 | +6.74% | |
| 20.80 | 21.20 | 19.51 | 20.47 | -5.80% | |
| 21.46 | 22.60 | 21.05 | 21.73 | +8.43% | |
| 22.83 | 23.17 | 19.39 | 20.04 | -12.26% | |
| 23.41 | 23.48 | 21.69 | 22.84 | -6.78% | |
| 24.42 | 24.76 | 23.71 | 24.50 | -1.33% | |
| 26.35 | 26.88 | 23.29 | 24.83 | -4.28% | |
| 24.94 | 26.13 | 23.80 | 25.94 | +1.01% | |
| 27.51 | 28.08 | 24.42 | 25.68 | -2.06% | |
| 27.54 | 27.54 | 24.95 | 26.22 | -5.14% | |
| 26.12 | 28.96 | 25.65 | 27.64 | -1.78% | |
| 29.22 | 30.14 | 27.87 | 28.14 | -3.56% | |
| 27.80 | 30.01 | 26.56 | 29.18 | +10.74% | |
| 26.23 | 28.17 | 26.12 | 26.35 | +0.53% | |
| 26.00 | 27.39 | 25.94 | 26.21 | +0.69% | |
| 25.76 | 26.89 | 25.64 | 26.03 | +6.24% | |
| 23.30 | 25.36 | 22.90 | 24.50 | +8.26% | |
| 20.78 | 22.85 | 20.69 | 22.63 | +7.66% | |
| 22.69 | 23.59 | 20.93 | 21.02 | -8.75% | |
| 25.00 | 25.58 | 21.81 | 23.04 | -5.17% | |
| 23.32 | 24.51 | 22.75 | 24.29 | +8.20% | |
| 24.50 | 24.58 | 21.22 | 22.45 | -12.13% | |
| 25.02 | 26.33 | 24.17 | 25.55 | -2.63% | |
| 27.17 | 28.62 | 25.81 | 26.24 | -0.19% | |
| 24.73 | 26.60 | 24.70 | 26.29 | +9.50% | |
| 23.10 | 24.86 | 22.30 | 24.01 | +1.52% | |
| 24.36 | 24.38 | 22.57 | 23.65 | -3.82% | |
| 24.83 | 25.15 | 23.93 | 24.59 | -2.27% | |
| 23.12 | 25.56 | 22.17 | 25.16 | +9.30% | |
| 23.26 | 24.65 | 22.54 | 23.02 | +4.78% | |
| 21.30 | 22.35 | 20.96 | 21.97 | +2.09% | |
| 19.82 | 21.56 | 19.70 | 21.52 | +10.47% | |
| 19.30 | 20.44 | 19.06 | 19.48 | +3.62% | |
| 18.80 | 19.13 | 17.62 | 18.80 | -1.67% | |
| 20.02 | 20.06 | 17.85 | 19.12 | -5.95% | |
| 21.28 | 21.32 | 20.04 | 20.33 | -8.79% | |
| 21.51 | 22.52 | 20.67 | 22.29 | +4.94% | |
| 20.50 | 21.61 | 19.70 | 21.24 | +5.88% | |
| 19.75 | 20.56 | 18.65 | 20.06 | -1.08% | |
| 19.92 | 21.49 | 19.14 | 20.28 | -1.31% | |
| 21.34 | 21.64 | 19.80 | 20.55 | -0.65% | |
| 21.69 | 21.82 | 19.67 | 20.69 | -5.59% | |
| 22.31 | 22.97 | 21.33 | 21.91 | -0.86% | |
| 18.31 | 22.17 | 17.65 | 22.10 | +23.53% | |
| 17.12 | 18.21 | 17.08 | 17.89 | +4.99% | |
| 17.94 | 18.44 | 16.95 | 17.04 | -3.95% | |
| 17.49 | 18.13 | 17.20 | 17.74 | +4.85% | |
| 17.44 | 17.50 | 16.61 | 16.92 | -1.97% | |
| 17.60 | 17.60 | 16.48 | 17.26 | -4.96% | |
| 18.27 | 18.99 | 17.83 | 18.16 | -0.22% | |
| 19.08 | 19.61 | 17.96 | 18.20 | -2.62% | |
| 19.16 | 20.24 | 18.37 | 18.69 | -3.86% | |
| 18.80 | 19.84 | 18.53 | 19.44 | +7.76% | |
| 19.56 | 19.64 | 17.77 | 18.04 | -6.48% | |
| 19.00 | 19.88 | 18.66 | 19.29 | -0.41% | |
| 17.97 | 19.38 | 16.99 | 19.37 | +11.71% | |
| 18.20 | 18.25 | 16.84 | 17.34 | -3.67% | |
| 18.20 | 18.39 | 17.44 | 18.00 | -2.44% | |
| 18.42 | 19.33 | 18.20 | 18.45 | +3.89% | |
| 16.03 | 17.81 | 15.86 | 17.76 | +7.44% | |
| 16.46 | 17.28 | 16.40 | 16.53 | +1.04% | |
| 15.29 | 16.97 | 15.26 | 16.36 | +6.10% | |
| 15.25 | 15.58 | 14.36 | 15.42 | +10.06% | |
| 13.15 | 14.03 | 12.69 | 14.01 | +4.94% | |
| 12.78 | 13.69 | 12.78 | 13.35 | +4.13% | |
| 12.00 | 13.06 | 11.90 | 12.82 | +1.42% | |
| 13.16 | 13.42 | 12.60 | 12.64 | -1.79% | |
| 12.34 | 12.87 | 11.72 | 12.87 | +7.12% | |
| 14.03 | 14.06 | 11.80 | 12.02 | -12.59% | |
| 14.04 | 14.26 | 13.44 | 13.75 | -4.22% | |
| 15.40 | 15.48 | 14.10 | 14.35 | -9.63% | |
| 16.08 | 16.67 | 15.47 | 15.88 | +6.72% | |
| 14.84 | 15.26 | 14.28 | 14.88 | -0.07% | |
| 14.10 | 15.48 | 14.10 | 14.89 | +6.28% | |
| 14.51 | 14.90 | 13.51 | 14.01 | -4.30% | |
| 14.26 | 14.78 | 13.86 | 14.64 | -0.20% | |
| 14.97 | 15.19 | 14.61 | 14.67 | -2.78% | |
| 15.10 | 15.34 | 14.75 | 15.09 | -0.33% | |
| 14.78 | 15.38 | 14.67 | 15.14 | +7.53% | |
| 14.02 | 15.17 | 13.95 | 14.08 | +2.70% | |
| 13.64 | 13.85 | 13.03 | 13.71 | -2.83% | |
| 14.23 | 14.95 | 13.72 | 14.11 | +1.07% | |
| 14.36 | 14.63 | 13.76 | 13.96 | -2.45% | |
| 13.55 | 14.41 | 13.05 | 14.31 | +5.07% | |
| 14.60 | 14.76 | 13.54 | 13.62 | -10.10% | |
| 15.64 | 16.04 | 14.46 | 15.15 | -5.55% | |
| 15.33 | 16.28 | 15.12 | 16.04 | +9.04% | |
| 14.98 | 15.30 | 14.30 | 14.71 | -6.66% | |
| 15.11 | 16.23 | 14.93 | 15.76 | +1.03% | |
| 15.83 | 16.26 | 14.98 | 15.60 | -5.34% | |
| 16.45 | 16.86 | 15.72 | 16.48 | -0.78% | |
| 17.35 | 17.82 | 16.40 | 16.61 | -2.98% | |
| 15.56 | 17.56 | 14.63 | 17.12 | +12.48% | |
| 14.24 | 15.35 | 14.07 | 15.22 | +3.89% | |
| 15.70 | 16.18 | 14.39 | 14.65 | -7.28% | |
| 15.13 | 15.85 | 14.66 | 15.80 | +2.46% | |
| 15.45 | 16.25 | 15.10 | 15.42 | -1.41% | |
| 15.98 | 16.17 | 14.96 | 15.64 | -4.75% | |
| 16.39 | 17.51 | 15.77 | 16.42 | +1.99% | |
| 16.38 | 16.69 | 15.22 | 16.10 | -1.11% | |
| 17.17 | 17.61 | 15.65 | 16.28 | -4.80% | |
| 16.74 | 17.96 | 16.65 | 17.10 | +2.03% | |
| 15.39 | 17.01 | 15.00 | 16.76 | +13.78% | |
| 13.66 | 14.86 | 13.45 | 14.73 | +15.98% | |
| 13.75 | 14.67 | 12.64 | 12.70 | -10.88% | |
| 15.55 | 15.73 | 12.75 | 14.25 | -12.36% | |
| 16.14 | 16.80 | 14.93 | 16.26 | +2.85% | |
| 15.44 | 16.55 | 15.23 | 15.81 | -0.94% | |
| 17.22 | 17.46 | 15.62 | 15.96 | -9.83% | |
| 18.90 | 18.91 | 16.72 | 17.70 | -6.69% | |
| 18.97 | 19.31 | 18.17 | 18.97 | +1.17% | |
| 16.65 | 18.85 | 16.45 | 18.75 | +13.71% | |
| 17.57 | 17.57 | 16.21 | 16.49 | -6.15% | |
| 17.35 | 18.67 | 16.37 | 17.57 | +1.04% | |
| 17.88 | 18.42 | 17.11 | 17.39 | -1.86% | |
| 18.23 | 19.50 | 16.28 | 17.72 | -1.12% | |
| 17.68 | 18.87 | 17.22 | 17.92 | -4.68% | |
| 17.51 | 19.70 | 17.21 | 18.80 | +7.31% | |
| 18.24 | 18.74 | 17.06 | 17.52 | -3.36% | |
| 18.28 | 19.01 | 17.53 | 18.13 | -0.66% | |
| 18.32 | 19.05 | 17.66 | 18.25 | +3.22% | |
| 16.25 | 17.91 | 16.03 | 17.68 | +6.31% | |
| 17.15 | 18.15 | 16.38 | 16.63 | +0.48% | |
| 16.02 | 16.92 | 15.54 | 16.55 | +2.92% | |
| 17.25 | 17.58 | 16.07 | 16.08 | -8.32% | |
| 18.02 | 18.20 | 16.33 | 17.54 | -3.41% | |
| 16.72 | 18.31 | 16.64 | 18.16 | +12.10% | |
| 14.97 | 16.44 | 14.78 | 16.20 | +9.76% | |
| 14.63 | 15.03 | 14.52 | 14.76 | +1.17% | |
| 15.14 | 15.29 | 14.57 | 14.59 | -3.25% | |
| 14.80 | 15.79 | 14.62 | 15.08 | -0.72% | |
| 16.26 | 16.28 | 15.18 | 15.19 | -6.35% | |
| 15.69 | 16.41 | 15.61 | 16.22 | +1.95% | |
| 15.83 | 16.80 | 15.66 | 15.91 | -2.63% | |
| 16.65 | 17.24 | 16.27 | 16.34 | +0.80% | |
| 15.53 | 16.50 | 15.42 | 16.21 | +7.00% | |
| 15.40 | 15.98 | 14.83 | 15.15 | +5.28% | |
| 15.66 | 16.00 | 14.31 | 14.39 | -4.00% | |
| 14.26 | 15.16 | 13.67 | 14.99 | +1.70% | |
| 17.07 | 17.16 | 14.57 | 14.74 | -13.55% | |
| 18.45 | 19.24 | 16.99 | 17.05 | -9.69% | |
| 18.25 | 18.98 | 17.34 | 18.88 | +2.16% | |
| 19.05 | 19.79 | 18.41 | 18.48 | -5.52% | |
| 19.04 | 20.74 | 18.84 | 19.56 | +0.41% | |
| 19.89 | 20.28 | 18.95 | 19.48 | +1.04% | |
| 19.38 | 19.62 | 18.51 | 19.28 | -2.77% | |
| 18.16 | 20.08 | 18.02 | 19.83 | +6.44% | |
| 17.56 | 18.77 | 16.96 | 18.63 | +5.61% | |
| 19.83 | 20.12 | 17.61 | 17.64 | -10.41% | |
| 19.33 | 20.36 | 19.00 | 19.69 | -3.24% | |
| 19.55 | 21.16 | 19.46 | 20.35 | +6.27% | |
| 18.50 | 19.65 | 17.59 | 19.15 | +9.30% | |
| 16.20 | 17.68 | 15.92 | 17.52 | +4.85% | |
| 14.98 | 16.87 | 14.82 | 16.71 | +18.09% | |
| 14.20 | 14.97 | 13.09 | 14.15 | -2.82% | |
| 16.80 | 17.56 | 14.30 | 14.56 | -0.41% | |
| 14.90 | 15.70 | 14.26 | 14.62 | +0.27% | |
| 14.18 | 15.10 | 13.61 | 14.58 | +1.60% | |
| 14.08 | 14.94 | 13.58 | 14.35 | -0.07% | |
| 13.94 | 15.76 | 13.55 | 14.36 | -3.82% | |
| 16.65 | 17.05 | 14.75 | 14.93 | -14.10% | |
| 18.70 | 18.95 | 16.96 | 17.38 | -6.91% | |
| 19.01 | 19.28 | 18.02 | 18.67 | -4.99% | |
| 21.87 | 22.12 | 19.55 | 19.65 | -5.03% | |
| 20.83 | 21.34 | 19.49 | 20.69 | -4.70% | |
| 24.06 | 24.43 | 21.38 | 21.71 | -12.14% | |
| 22.87 | 25.52 | 22.69 | 24.71 | +9.77% | |
| 21.00 | 24.48 | 20.10 | 22.51 | -1.10% | |
| 22.94 | 25.11 | 21.02 | 22.76 | +22.04% | |
| 20.03 | 20.27 | 18.58 | 18.65 | -2.20% | |
| 18.70 | 20.05 | 18.30 | 19.07 | -2.65% | |
| 20.26 | 20.55 | 18.64 | 19.59 | -1.85% | |
| 20.54 | 21.90 | 19.77 | 19.96 | -2.82% | |
| 20.91 | 21.11 | 19.65 | 20.54 | -0.58% | |
| 18.27 | 20.87 | 18.18 | 20.66 | +19.73% | |
| 16.11 | 17.65 | 15.98 | 17.26 | +7.11% | |
| 17.09 | 18.24 | 15.04 | 16.11 | -10.87% | |
| 19.37 | 19.64 | 17.47 | 18.08 | -9.22% | |
| 20.00 | 20.99 | 19.16 | 19.91 | +6.13% | |
| 17.51 | 18.84 | 16.66 | 18.76 | +0.21% | |
| 21.11 | 21.16 | 18.51 | 18.72 | -10.98% | |
| 21.51 | 22.00 | 19.75 | 21.03 | +0.67% | |
| 19.89 | 21.48 | 18.88 | 20.89 | +2.70% | |
| 17.85 | 20.60 | 17.66 | 20.34 | +19.86% | |
| 18.78 | 20.20 | 16.81 | 16.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CIFR chart for longer ranges.