MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIFR — Cipher Digital Inc. Common Stock
NasdaqCipher Digital Inc. Common Stock
$15.71
+0.25(+1.62%)
- O
- 15.90
- H
- 16.42
- L
- 15.35
- V
- 30.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.71
Period Return+473.36%
Period High$30.14
Period Low$2.44
Avg Daily Volume32.90M
Total Trading Days365
CIFR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.90 | $16.42 | $15.35 | $15.71 | +$0.25 | +1.62% | 30,083,635 | $15.85 | $15.35 $16.42 |
| Oct 1, 2026 | $15.73 | $15.86 | $14.88 | $15.46 | $-0.37 | -2.31% | 39,603,535 | $15.24 | $14.88 $15.86 |
| Sep 30, 2026 | $16.77 | $16.91 | $15.81 | $15.83 | $-0.69 | -4.15% | 29,023,041 | $16.06 | $15.81 $16.91 |
| Sep 29, 2026 | $17.07 | $17.37 | $16.44 | $16.51 | $-0.23 | -1.37% | 28,489,248 | $16.74 | $16.44 $17.37 |
| Sep 28, 2026 | $17.30 | $17.94 | $16.68 | $16.74 | $-0.99 | -5.58% | 22,340,271 | $17.01 | $16.68 $17.94 |
| Sep 25, 2026 | $18.59 | $18.70 | $17.44 | $17.73 | $-0.37 | -2.04% | 32,207,013 | $17.88 | $17.44 $18.70 |
| Sep 24, 2026 | $17.87 | $18.81 | $17.72 | $18.10 | $-0.25 | -1.36% | 25,974,899 | $18.23 | $17.72 $18.81 |
| Sep 23, 2026 | $19.00 | $19.56 | $18.30 | $18.35 | $-0.74 | -3.88% | 30,313,092 | $18.90 | $18.30 $19.56 |
| Sep 22, 2026 | $18.51 | $19.75 | $18.38 | $19.09 | +$0.19 | +1.01% | 28,768,823 | $19.22 | $18.38 $19.75 |
| Sep 21, 2026 | $18.67 | $19.25 | $18.29 | $18.90 | +$0.56 | +3.05% | 42,333,464 | $18.79 | $18.29 $19.25 |
| Sep 18, 2026 | $17.80 | $18.42 | $17.05 | $18.34 | +$1.40 | +8.26% | 41,168,296 | $17.88 | $17.05 $18.42 |
| Sep 17, 2026 | $18.04 | $18.44 | $16.57 | $16.94 | +$0.22 | +1.32% | 41,311,797 | $17.21 | $16.57 $18.44 |
| Sep 16, 2026 | $15.92 | $17.58 | $15.83 | $16.72 | +$1.63 | +10.80% | 62,822,733 | $16.87 | $15.83 $17.58 |
| Sep 15, 2026 | $15.53 | $15.65 | $14.85 | $15.09 | $-0.55 | -3.49% | 25,473,308 | $15.18 | $14.85 $15.65 |
| Sep 14, 2026 | $15.55 | $16.46 | $15.40 | $15.64 | $-1.22 | -7.21% | 34,522,877 | $15.87 | $15.40 $16.46 |
| Sep 11, 2026 | $16.12 | $17.51 | $15.89 | $16.85 | +$0.91 | +5.71% | 34,343,354 | $16.96 | $15.89 $17.51 |
| Sep 10, 2026 | $16.05 | $16.46 | $15.28 | $15.94 | $-0.96 | -5.68% | 47,161,402 | $15.91 | $15.28 $16.46 |
| Sep 9, 2026 | $18.59 | $18.69 | $16.85 | $16.90 | $-1.61 | -8.70% | 42,443,822 | $17.28 | $16.85 $18.69 |
| Sep 8, 2026 | $17.95 | $19.49 | $17.57 | $18.51 | +$0.77 | +4.34% | 39,893,548 | $18.78 | $17.57 $19.49 |
| Sep 4, 2026 | $17.33 | $17.92 | $17.27 | $17.74 | +$0.37 | +2.13% | 25,036,667 | $17.69 | $17.27 $17.92 |
| Sep 3, 2026 | $15.11 | $17.57 | $15.02 | $17.37 | +$2.19 | +14.43% | 37,373,987 | $16.73 | $15.02 $17.57 |
| Sep 2, 2026 | $14.33 | $15.33 | $14.18 | $15.18 | +$0.57 | +3.90% | 21,347,747 | $14.80 | $14.18 $15.33 |
| Sep 1, 2026 | $14.89 | $15.10 | $14.47 | $14.61 | $-0.89 | -5.74% | 19,987,757 | $14.73 | $14.47 $15.10 |
| Aug 31, 2026 | $15.12 | $15.59 | $14.79 | $15.50 | +$0.33 | +2.18% | 19,235,805 | $15.20 | $14.79 $15.59 |
| Aug 28, 2026 | $16.19 | $16.47 | $15.11 | $15.17 | $-1.60 | -9.54% | 30,897,819 | $15.58 | $15.11 $16.47 |
| Aug 27, 2026 | $16.52 | $17.47 | $16.38 | $16.77 | +$0.75 | +4.68% | 35,794,780 | $16.85 | $16.38 $17.47 |
| Aug 26, 2026 | $16.00 | $16.42 | $15.72 | $16.02 | $-0.29 | -1.78% | 24,944,595 | $16.04 | $15.72 $16.42 |
| Aug 25, 2026 | $15.63 | $16.38 | $15.40 | $16.31 | +$0.95 | +6.18% | 29,429,812 | $16.05 | $15.40 $16.38 |
| Aug 24, 2026 | $15.50 | $15.87 | $14.96 | $15.36 | $-0.41 | -2.57% | 33,539,035 | $15.39 | $14.96 $15.87 |
| Aug 21, 2026 | $17.52 | $18.23 | $15.48 | $15.77 | $-1.45 | -8.40% | 55,321,986 | $16.19 | $15.48 $18.23 |