Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cipher Digital (CIFR.US) Share Price

Price $12.84 on 03-04-2026 at 22:47:26
Change $0.20 1.56%
Buy $12.90
Sell $12.81
Last Trade: -
Day's Volume: 918,766
Last Close: $12.82
Open: $12.09
ISIN: US17253J1060
Day's Range $11.91 - $13.05
52wk Range: $1.86 - $25.52
Market Capitalisation: $5.20b
VWAP: $12.51261
Shares in Issue: 413.73m

Cipher Digital (CIFR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cipher Digital trades

Cipher Digital (CIFR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.09 13.05 11.91 12.82 918,766
2nd Apr 2026 (Thu) 12.09 13.05 11.91 12.82 918,766
1st Apr 2026 (Wed) 13.18 13.41 12.60 12.64 1,672,649
31st Mar 2026 (Tue) 12.34 12.87 11.72 12.87 1,723,480
30th Mar 2026 (Mon) 14.00 14.06 11.805 12.015 2,400,879
27th Mar 2026 (Fri) 14.07 14.25 13.445 13.745 1,342,716
26th Mar 2026 (Thu) 15.39 15.465 14.105 14.35 1,596,516
25th Mar 2026 (Wed) 16.075 16.67 15.475 15.88 2,777,976
24th Mar 2026 (Tue) 14.86 15.25 14.28 14.88 1,286,983
23rd Mar 2026 (Mon) 14.13 15.47 14.11 14.89 1,370,992
20th Mar 2026 (Fri) 14.52 14.89 13.52 14.01 1,512,585
19th Mar 2026 (Thu) 14.26 14.775 13.89 14.64 688,546
18th Mar 2026 (Wed) 14.93 15.18 14.61 14.67 943,516
17th Mar 2026 (Tue) 15.06 15.34 14.75 15.09 1,161,277
16th Mar 2026 (Mon) 14.75 15.37 14.67 15.14 1,728,004
13th Mar 2026 (Fri) 14.02 15.165 13.955 14.08 1,999,453
12th Mar 2026 (Thu) 13.62 13.845 13.035 13.71 1,460,840
11th Mar 2026 (Wed) 14.215 14.94 13.725 14.11 1,575,732
10th Mar 2026 (Tue) 14.34 14.625 13.76 13.96 1,283,227
9th Mar 2026 (Mon) 13.50 14.405 13.05 14.31 1,323,008
6th Mar 2026 (Fri) 14.61 14.76 13.54 13.62 2,046,961
5th Mar 2026 (Thu) 15.65 16.03 14.47 15.15 1,675,116
See more Cipher Digital price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered