Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily CIFR open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with +415.34% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $20.43 | $19.06 | $19.48 | +3.62% | 21,122,965 |
| 2026-05-19 | $19.13 | $17.62 | $18.80 | -1.67% | 19,398,500 |
| 2026-05-18 | $20.06 | $17.85 | $19.12 | -5.95% | 23,021,400 |
| 2026-05-15 | $21.32 | $20.04 | $20.33 | -8.79% | 24,257,000 |
| 2026-05-14 | $22.52 | $20.67 | $22.29 | +4.94% | 27,530,700 |
| 2026-05-13 | $21.61 | $19.70 | $21.24 | +5.88% | 30,507,900 |
| 2026-05-12 | $20.56 | $18.65 | $20.06 | -1.08% | 23,458,900 |
| 2026-05-11 | $21.49 | $19.14 | $20.28 | -1.31% | 28,416,100 |
| 2026-05-08 | $21.64 | $19.80 | $20.55 | -0.65% | 24,464,300 |
| 2026-05-07 | $21.82 | $19.67 | $20.68 | -5.59% | 25,929,800 |
| 2026-05-06 | $22.97 | $21.33 | $21.91 | -0.86% | 43,299,100 |
| 2026-05-05 | $22.17 | $17.65 | $22.10 | +23.53% | 63,658,800 |
| 2026-05-04 | $18.21 | $17.08 | $17.89 | +4.99% | 23,579,100 |
| 2026-05-01 | $18.43 | $16.95 | $17.04 | -3.95% | 17,324,100 |
| 2026-04-30 | $18.13 | $17.20 | $17.74 | +4.85% | 16,837,600 |
| 2026-04-29 | $17.50 | $16.60 | $16.92 | -1.97% | 15,941,500 |
| 2026-04-28 | $17.60 | $16.48 | $17.26 | -4.96% | 21,490,900 |
| 2026-04-27 | $18.99 | $17.83 | $18.16 | -0.22% | 21,513,000 |
| 2026-04-24 | $19.61 | $17.96 | $18.20 | -2.62% | 28,975,100 |
| 2026-04-23 | $20.24 | $18.37 | $18.69 | -3.86% | 27,568,900 |
| 2026-04-22 | $19.84 | $18.52 | $19.44 | +7.76% | 22,616,800 |
| 2026-04-21 | $19.64 | $17.77 | $18.04 | -6.48% | 25,547,700 |
| 2026-04-20 | $19.88 | $18.66 | $19.29 | -0.41% | 25,085,900 |
| 2026-04-17 | $19.38 | $16.99 | $19.37 | +11.71% | 35,433,700 |
| 2026-04-16 | $18.25 | $16.84 | $17.34 | -3.67% | 21,047,500 |
| 2026-04-15 | $18.39 | $17.43 | $18.00 | -2.44% | 22,117,300 |
| 2026-04-14 | $19.33 | $18.20 | $18.45 | +3.89% | 29,273,700 |
| 2026-04-13 | $17.81 | $15.86 | $17.76 | +7.44% | 25,083,100 |
| 2026-04-10 | $17.28 | $16.40 | $16.53 | +1.04% | 23,205,100 |
| 2026-04-09 | $16.97 | $15.26 | $16.36 | +6.10% | 30,843,900 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The CIFR Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily CIFR bars by default; the underlying provider feed reaches back to Cipher Digital Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
