Cipher Digital Inc.
16.90USD
-1.6100 (-8.70%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 18.51 | 39,893,500 |
| Fr 09/04/26 | 17.74 | 24,991,900 |
| Th 09/03/26 | 17.37 | 37,199,400 |
| We 09/02/26 | 15.18 | 21,544,000 |
| Tu 09/01/26 | 14.61 | 19,898,801 |
| Mo 08/31/26 | 15.50 | 19,175,780 |
| Fr 08/28/26 | 15.17 | 30,699,841 |
| Th 08/27/26 | 16.77 | 35,412,558 |
| We 08/26/26 | 16.02 | 24,336,774 |
| Tu 08/25/26 | 16.31 | 29,340,360 |
| Mo 08/24/26 | 15.36 | 33,460,780 |
| Fr 08/21/26 | 15.77 | 55,134,300 |
| Th 08/20/26 | 17.21 | 36,042,000 |
| We 08/19/26 | 15.89 | 44,328,000 |
| Tu 08/18/26 | 16.09 | 53,429,100 |
| Mo 08/17/26 | 18.50 | 26,942,000 |
| Fr 08/14/26 | 17.85 | 38,127,000 |
| Th 08/13/26 | 16.62 | 35,299,900 |
| We 08/12/26 | 17.87 | 34,008,000 |
| Tu 08/11/26 | 17.21 | 32,584,400 |
| Mo 08/10/26 | 16.33 | 33,634,300 |
| Fr 08/07/26 | 17.18 | 45,182,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 18.21 | 31,003,300 |
| We 08/05/26 | 18.71 | 35,323,300 |
| Tu 08/04/26 | 20.38 | 61,484,700 |
| Mo 08/03/26 | 24.16 | 35,732,300 |
| Fr 07/31/26 | 22.32 | 27,799,000 |
| Th 07/30/26 | 22.66 | 36,327,200 |
| We 07/29/26 | 17.69 | 39,794,600 |
| Tu 07/28/26 | 20.42 | 23,678,400 |
| Mo 07/27/26 | 21.65 | 24,720,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 20.47 | 24,783,100 |
| Mo 07/06/26 | 21.73 | 28,330,500 |
| Th 07/02/26 | 20.04 | 31,074,900 |
| We 07/01/26 | 22.84 | 26,596,800 |
| Tu 06/30/26 | 24.50 | 16,524,100 |
| Mo 06/29/26 | 24.83 | 20,269,500 |
| Fr 06/26/26 | 25.94 | 44,844,700 |
| Th 06/25/26 | 25.68 | 22,187,600 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 26.24 | 37,902,600 |
| Tu 06/02/26 | 26.29 | 29,972,500 |
| Mo 06/01/26 | 24.01 | 23,373,900 |
| Fr 05/29/26 | 23.65 | 17,095,500 |
| Th 05/28/26 | 24.59 | 19,156,700 |
| We 05/27/26 | 25.16 | 34,659,600 |
| Tu 05/26/26 | 23.02 | 25,430,800 |
| Fr 05/22/26 | 21.97 | 19,436,000 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 17.04 | 17,324,100 |
| Th 04/30/26 | 17.74 | 16,837,600 |
| We 04/29/26 | 16.92 | 15,941,500 |
| Tu 04/28/26 | 17.26 | 21,490,900 |
| Mo 04/27/26 | 18.16 | 21,513,000 |
| Fr 04/24/26 | 18.20 | 28,975,100 |
| Th 04/23/26 | 18.69 | 27,568,900 |
| We 04/22/26 | 19.44 | 22,616,800 |
| Tu 04/21/26 | 18.04 | 25,547,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 12.87 | 26,824,700 |
| Mo 03/30/26 | 12.02 | 32,268,600 |
| Fr 03/27/26 | 13.74 | 19,249,100 |
| Th 03/26/26 | 14.35 | 23,575,400 |
| We 03/25/26 | 15.88 | 40,675,400 |
| Tu 03/24/26 | 14.88 | 19,854,300 |
| Mo 03/23/26 | 14.89 | 23,942,100 |
| Fr 03/20/26 | 14.01 | 25,392,100 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 15.60 | 22,915,300 |
| Th 02/26/26 | 16.48 | 25,597,300 |
| We 02/25/26 | 16.61 | 30,538,800 |
| Tu 02/24/26 | 17.12 | 51,315,100 |
| Mo 02/23/26 | 15.22 | 23,312,600 |
| Fr 02/20/26 | 14.65 | 27,010,900 |
| Th 02/19/26 | 15.80 | 21,476,000 |
| We 02/18/26 | 15.42 | 20,153,600 |
| Tu 02/17/26 | 15.64 | 30,552,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 18.75 | 39,892,400 |
| Mo 01/26/26 | 16.49 | 29,490,200 |
| Fr 01/23/26 | 17.57 | 41,658,800 |
| Th 01/22/26 | 17.39 | 22,162,700 |
| We 01/21/26 | 17.72 | 46,175,100 |
| Tu 01/20/26 | 17.92 | 28,362,300 |
| Fr 01/16/26 | 18.80 | 45,615,100 |
| Th 01/15/26 | 17.52 | 32,049,000 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 15.91 | 20,712,000 |
| Mo 12/22/25 | 16.34 | 23,267,900 |
| Fr 12/19/25 | 16.21 | 38,280,200 |
| Th 12/18/25 | 15.15 | 30,724,500 |
| We 12/17/25 | 14.39 | 47,896,400 |
| Tu 12/16/25 | 14.99 | 43,614,600 |
| Mo 12/15/25 | 14.74 | 49,273,100 |
| Fr 12/12/25 | 17.05 | 31,326,200 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 14.56 | 84,186,800 |
| We 11/19/25 | 14.62 | 40,607,300 |
| Tu 11/18/25 | 14.58 | 45,069,400 |
| Mo 11/17/25 | 14.35 | 43,610,200 |
| Fr 11/14/25 | 14.36 | 56,948,200 |
| Th 11/13/25 | 14.93 | 57,680,500 |
| We 11/12/25 | 17.38 | 35,266,800 |
| Tu 11/11/25 | 18.67 | 34,972,400 |
| Mo 11/10/25 | 19.65 | 40,693,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 18.08 | 34,788,600 |
| Mo 10/20/25 | 19.91 | 37,770,700 |
| Fr 10/17/25 | 18.76 | 52,918,900 |
| Th 10/16/25 | 18.72 | 50,099,600 |
| We 10/15/25 | 21.03 | 64,445,500 |
| Tu 10/14/25 | 20.89 | 60,582,300 |
| Mo 10/13/25 | 20.34 | 59,302,800 |
| Fr 10/10/25 | 16.97 | 73,426,700 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 12.28 | 39,415,100 |
| Th 09/18/25 | 11.85 | 36,659,700 |
| We 09/17/25 | 12.38 | 34,005,100 |
| Tu 09/16/25 | 11.51 | 30,631,000 |
| Mo 09/15/25 | 10.85 | 42,604,900 |
| Fr 09/12/25 | 10.85 | 32,737,500 |
| Th 09/11/25 | 9.97 | 39,869,100 |
| We 09/10/25 | 10.25 | 69,412,200 |
| Tu 09/09/25 | 9.22 | 68,754,300 |
| Fr 07/24/26 | 23.15 | 21,181,700 |
| Th 07/23/26 | 25.82 | 31,634,000 |
| We 07/22/26 | 24.46 | 24,515,400 |
| Tu 07/21/26 | 22.89 | 47,445,800 |
| Mo 07/20/26 | 20.54 | 40,939,900 |
| Fr 07/17/26 | 17.56 | 22,952,200 |
| Th 07/16/26 | 17.72 | 18,915,800 |
| We 07/15/26 | 19.87 | 21,655,300 |
| Tu 07/14/26 | 19.87 | 18,913,800 |
| Mo 07/13/26 | 20.08 | 18,836,900 |
| Fr 07/10/26 | 22.11 | 16,487,900 |
| Th 07/09/26 | 23.26 | 29,106,500 |
| We 07/08/26 | 21.85 | 22,317,000 |
| 26.22 |
| 22,885,700 |
| Tu 06/23/26 | 27.64 | 18,053,600 |
| Mo 06/22/26 | 28.14 | 18,875,900 |
| Th 06/18/26 | 29.18 | 39,415,700 |
| We 06/17/26 | 26.35 | 23,494,000 |
| Tu 06/16/26 | 26.21 | 19,040,500 |
| Mo 06/15/26 | 26.03 | 23,514,500 |
| Fr 06/12/26 | 24.50 | 26,160,900 |
| Th 06/11/26 | 22.63 | 22,258,200 |
| We 06/10/26 | 21.02 | 19,874,000 |
| Tu 06/09/26 | 23.03 | 23,981,700 |
| Mo 06/08/26 | 24.29 | 19,407,900 |
| Fr 06/05/26 | 22.45 | 25,866,900 |
| Th 06/04/26 | 25.55 | 25,965,300 |
| 21.52 |
| 26,727,300 |
| We 05/20/26 | 19.48 | 21,509,700 |
| Tu 05/19/26 | 18.80 | 19,398,500 |
| Mo 05/18/26 | 19.12 | 23,021,400 |
| Fr 05/15/26 | 20.33 | 24,257,000 |
| Th 05/14/26 | 22.29 | 27,530,700 |
| We 05/13/26 | 21.24 | 30,507,900 |
| Tu 05/12/26 | 20.06 | 23,458,900 |
| Mo 05/11/26 | 20.28 | 28,416,100 |
| Fr 05/08/26 | 20.55 | 24,464,300 |
| Th 05/07/26 | 20.68 | 25,929,800 |
| We 05/06/26 | 21.91 | 43,299,100 |
| Tu 05/05/26 | 22.10 | 63,658,800 |
| Mo 05/04/26 | 17.89 | 23,579,100 |
| Mo 04/20/26 | 19.29 | 25,085,900 |
| Fr 04/17/26 | 19.37 | 35,433,700 |
| Th 04/16/26 | 17.34 | 21,047,500 |
| We 04/15/26 | 18.00 | 22,117,300 |
| Tu 04/14/26 | 18.45 | 29,273,700 |
| Mo 04/13/26 | 17.76 | 25,083,100 |
| Fr 04/10/26 | 16.53 | 23,205,100 |
| Th 04/09/26 | 16.36 | 30,843,900 |
| We 04/08/26 | 15.42 | 35,970,400 |
| Tu 04/07/26 | 14.01 | 25,749,600 |
| Mo 04/06/26 | 13.35 | 18,144,200 |
| Th 04/02/26 | 12.82 | 18,962,700 |
| We 04/01/26 | 12.64 | 21,937,300 |
| 14.64 |
| 18,881,600 |
| We 03/18/26 | 14.67 | 15,936,800 |
| Tu 03/17/26 | 15.09 | 14,615,300 |
| Mo 03/16/26 | 15.14 | 21,356,900 |
| Fr 03/13/26 | 14.08 | 37,028,500 |
| Th 03/12/26 | 13.71 | 25,128,400 |
| We 03/11/26 | 14.11 | 26,921,800 |
| Tu 03/10/26 | 13.96 | 22,011,600 |
| Mo 03/09/26 | 14.31 | 24,012,900 |
| Fr 03/06/26 | 13.62 | 27,525,100 |
| Th 03/05/26 | 15.15 | 24,119,800 |
| We 03/04/26 | 16.04 | 22,140,500 |
| Tu 03/03/26 | 14.71 | 26,493,500 |
| Mo 03/02/26 | 15.76 | 22,702,500 |
| Fr 02/13/26 | 16.42 | 37,914,300 |
| Th 02/12/26 | 16.10 | 34,841,800 |
| We 02/11/26 | 16.28 | 31,151,100 |
| Tu 02/10/26 | 17.10 | 40,514,000 |
| Mo 02/09/26 | 16.76 | 36,705,300 |
| Fr 02/06/26 | 14.73 | 31,185,300 |
| Th 02/05/26 | 12.70 | 43,916,600 |
| We 02/04/26 | 14.25 | 53,285,300 |
| Tu 02/03/26 | 16.26 | 39,813,600 |
| Mo 02/02/26 | 15.81 | 24,288,600 |
| Fr 01/30/26 | 15.96 | 28,279,800 |
| Th 01/29/26 | 17.70 | 33,488,400 |
| We 01/28/26 | 18.97 | 33,139,400 |
| 18.13 |
| 27,701,400 |
| Tu 01/13/26 | 18.25 | 32,087,900 |
| Mo 01/12/26 | 17.68 | 26,652,800 |
| Fr 01/09/26 | 16.63 | 25,340,200 |
| Th 01/08/26 | 16.55 | 21,886,700 |
| We 01/07/26 | 16.08 | 15,262,500 |
| Tu 01/06/26 | 17.54 | 25,670,100 |
| Mo 01/05/26 | 18.16 | 26,979,000 |
| Fr 01/02/26 | 16.20 | 24,158,800 |
| We 12/31/25 | 14.76 | 16,350,200 |
| Tu 12/30/25 | 14.59 | 18,054,700 |
| Mo 12/29/25 | 15.08 | 15,547,900 |
| Fr 12/26/25 | 15.19 | 16,406,000 |
| We 12/24/25 | 16.22 | 11,459,900 |
| 18.88 |
| 29,990,200 |
| We 12/10/25 | 18.48 | 29,883,400 |
| Tu 12/09/25 | 19.56 | 33,282,600 |
| Mo 12/08/25 | 19.48 | 28,045,100 |
| Fr 12/05/25 | 19.28 | 25,022,500 |
| Th 12/04/25 | 19.83 | 30,608,600 |
| We 12/03/25 | 18.63 | 31,538,800 |
| Tu 12/02/25 | 17.64 | 36,130,000 |
| Mo 12/01/25 | 19.69 | 35,731,600 |
| Fr 11/28/25 | 20.35 | 34,179,400 |
| We 11/26/25 | 19.15 | 57,090,400 |
| Tu 11/25/25 | 17.52 | 37,852,700 |
| Mo 11/24/25 | 16.71 | 44,269,900 |
| Fr 11/21/25 | 14.15 | 56,373,200 |
| Fr 11/07/25 | 20.69 | 45,581,000 |
| Th 11/06/25 | 21.71 | 53,559,900 |
| We 11/05/25 | 24.71 | 59,167,000 |
| Tu 11/04/25 | 22.51 | 66,095,100 |
| Mo 11/03/25 | 22.76 | 135,849,900 |
| Fr 10/31/25 | 18.65 | 44,117,800 |
| Th 10/30/25 | 19.07 | 38,479,400 |
| We 10/29/25 | 19.59 | 32,941,100 |
| Tu 10/28/25 | 19.96 | 37,356,500 |
| Mo 10/27/25 | 20.54 | 41,321,300 |
| Fr 10/24/25 | 20.66 | 47,036,300 |
| Th 10/23/25 | 17.25 | 34,793,000 |
| We 10/22/25 | 16.11 | 63,765,700 |
| 17.99 |
| 50,786,000 |
| We 10/08/25 | 17.60 | 67,518,800 |
| Tu 10/07/25 | 15.75 | 49,970,600 |
| Mo 10/06/25 | 15.34 | 46,610,700 |
| Fr 10/03/25 | 14.70 | 67,183,500 |
| Th 10/02/25 | 13.81 | 57,091,300 |
| We 10/01/25 | 12.60 | 61,878,700 |
| Tu 09/30/25 | 12.59 | 47,248,700 |
| Mo 09/29/25 | 12.65 | 61,311,200 |
| Fr 09/26/25 | 11.47 | 94,631,700 |
| Th 09/25/25 | 11.66 | 155,920,100 |
| We 09/24/25 | 14.14 | 46,323,300 |
| Tu 09/23/25 | 14.15 | 54,417,400 |
| Mo 09/22/25 | 13.96 | 43,838,300 |
| Mo 09/08/25 | 7.72 | 28,362,500 |