Cipher Mining Inc.
CIFRNASDAQFinancial Services● Active
$23.14
+$0.69(+3.07%)
Market Cap$9.5B
P/E Ratio—
52W High$28.62
52W Low$3.29
Cipher Mining Inc.（CIFR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cifr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$28.62
Jun 3, 2026
-19.8% from here
5-Year Low5Y
$0.3820
Dec 29, 2022
+5.9K% from low
IPO Priceadj.
$9.90
Oct 20, 2020
+131.7% since IPO
1 Year Ago
$4.14
Jun 9, 2025
+454.1% in 1Y
5 Years Ago
$9.94
Jun 8, 2021
+130.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CIFR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $24.50 | $24.58 | $21.22 | $22.45 | $22.45 | 25.9M | -8.37% |
| Jun 4, 2026 | $25.02 | $26.33 | $24.17 | $25.55 | $25.55 | 26.0M | +2.12% |
| Jun 3, 2026 | $27.17 | $28.62 | $25.81 | $26.24 | $26.24 | 37.9M | -3.42% |
| Jun 2, 2026 | $24.73 | $26.60 | $24.70 | $26.29 | $26.29 | 30.0M | +6.31% |
| Jun 1, 2026 | $23.10 | $24.86 | $22.30 | $24.01 | $24.01 | 23.4M | +3.94% |
| May 29, 2026 | $24.36 | $24.38 | $22.57 | $23.65 | $23.65 | 17.1M | -2.91% |
| May 28, 2026 | $24.83 | $25.15 | $23.93 | $24.59 | $24.59 | 19.2M | -0.97% |
| May 27, 2026 | $23.12 | $25.56 | $22.17 | $25.16 | $25.16 | 34.7M | +8.82% |
| May 26, 2026 | $23.26 | $24.65 | $22.54 | $23.02 | $23.02 | 25.4M | -1.03% |
| May 22, 2026 | $21.30 | $22.35 | $20.96 | $21.97 | $21.97 | 19.4M | +3.15% |
| May 21, 2026 | $19.82 | $21.56 | $19.70 | $21.52 | $21.52 | 26.7M | +8.58% |
| May 20, 2026 | $19.30 | $20.44 | $19.06 | $19.48 | $19.48 | 21.5M | +0.93% |
| May 19, 2026 | $18.80 | $19.13 | $17.62 | $18.80 | $18.80 | 19.4M | +0.00% |
| May 18, 2026 | $20.02 | $20.06 | $17.85 | $19.12 | $19.12 | 23.0M | -4.50% |
| May 15, 2026 | $21.28 | $21.32 | $20.04 | $20.33 | $20.33 | 24.3M | -4.46% |
| May 14, 2026 | $21.51 | $22.52 | $20.66 | $22.29 | $22.29 | 27.5M | +3.63% |
| May 13, 2026 | $20.50 | $21.61 | $19.70 | $21.24 | $21.24 | 30.5M | +3.61% |
| May 12, 2026 | $19.75 | $20.56 | $18.65 | $20.06 | $20.06 | 23.5M | +1.57% |
| May 11, 2026 | $19.92 | $21.49 | $19.14 | $20.28 | $20.28 | 28.4M | +1.81% |
| May 8, 2026 | $21.34 | $21.64 | $19.80 | $20.55 | $20.55 | 24.5M | -3.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CIFR
Jan 1 → Dec 31 · 6 years2026+50.0%$14.97 → $22.45
+50.0%
2025+205.0%$4.84 → $14.76
+205.0%
2024-1.1%$4.69 → $4.64
-1.1%
2023+614.5%$0.58 → $4.13
+614.5%
2022-87.9%$4.62 → $0.56
-87.9%
2021-53.6%$9.98 → $4.63
-53.6%
Best Year2023 · +614.5%
Worst Year2022 · -87.9%
Positive Years3 / 6
Avg Annual Return+121.2%
6Y Total Return+124.9%
6Y CAGR~+14.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in CIFR?
If you invested $1,000 in CIFR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,317
Total Return+131.7%
CAGR~+15.0% / yr
Profit+$1,317
Based on Oct 20, 2020 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cipher Mining Inc.（CIFR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIFR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIFR 历史股价FMP 日线复权 OHLCV