Cipher Mining Stock Price History

CIFR Stock  USD 18.75  2.26  13.71%   
Below is the normalized historical share price chart for Cipher Mining extending back to October 20, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cipher Mining stands at 18.75, as last reported on the 27th of January, with the highest price reaching 18.75 and the lowest price hitting 16.49 during the day.
IPO Date
30th of August 2021
200 Day MA
10.3175
50 Day MA
16.9112
Beta
2.953
 
Covid
 
Interest Hikes
If you're considering investing in Cipher Stock, it is important to understand the factors that can impact its price. Currently, Cipher Mining is somewhat reliable. Cipher Mining secures Sharpe Ratio (or Efficiency) of 0.0233, which signifies that the company had a 0.0233 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Cipher Mining, which you can use to evaluate the volatility of the firm. Please confirm Cipher Mining's Risk Adjusted Performance of 0.0198, mean deviation of 5.23, and Downside Deviation of 6.09 to double-check if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, Cipher Mining's Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 01/27/2026, Stock Based Compensation is likely to grow to about 38.3 M, while Total Stockholder Equity is likely to drop slightly above 411.3 M. . At this time, Cipher Mining's Price Book Value Ratio is relatively stable compared to the past year. As of 01/27/2026, Price To Book Ratio is likely to grow to 2.08, though Price Earnings Ratio is likely to grow to (36.69). Cipher Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0233

High ReturnsBest Equity
Good Returns
Average Returns
Small ReturnsCIFR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Cipher Mining is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cipher Mining by adding it to a well-diversified portfolio.
Price Book
8.8634
Enterprise Value Ebitda
57.9184
Price Sales
33.6238
Shares Float
320 M
Wall Street Target Price
26.6786

Cipher Mining Stock Price History Chart

There are several ways to analyze Cipher Stock price data. The simplest method is using a basic Cipher candlestick price chart, which shows Cipher Mining price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 5, 202524.71
Lowest PriceNovember 21, 202514.15

Cipher Mining January 27, 2026 Stock Price Synopsis

Various analyses of Cipher Mining's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cipher Stock. It can be used to describe the percentage change in the price of Cipher Mining from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cipher Stock.
Cipher Mining Price Action Indicator 2.26 
Cipher Mining Price Daily Balance Of Power 1.00 
Cipher Mining Price Rate Of Daily Change 1.14 

Cipher Mining January 27, 2026 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cipher Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cipher Mining intraday prices and daily technical indicators to check the level of noise trading in Cipher Stock and then apply it to test your longer-term investment strategies against Cipher.

Cipher Stock Price History Data

The price series of Cipher Mining for the period between Wed, Oct 29, 2025 and Tue, Jan 27, 2026 has a statistical range of 10.56 with a coefficient of variation of 13.1. The prices are distributed with arithmetic mean of 17.64. The median price for the last 90 days is 17.57.
OpenHighLowCloseVolume
01/27/2026
 16.49  18.75  16.49  18.75 
01/26/2026
 17.57  17.57  16.21  16.49  29,452,982 
01/23/2026 17.35  18.67  16.36  17.57  41,616,418 
01/22/2026
 17.88  18.42  17.11  17.39  22,109,173 
01/21/2026 18.23  19.50  16.28  17.72  46,175,070 
01/20/2026
 17.68  18.87  17.22  17.92  28,296,371 
01/16/2026
 17.51  19.70  17.21  18.80  45,615,139 
01/15/2026 18.24  18.74  17.06  17.52  31,947,377 
01/14/2026
 18.28  19.01  17.53  18.13  27,594,083 
01/13/2026
 18.32  19.05  17.66  18.25  32,087,912 
01/12/2026 16.25  17.91  16.03  17.68  26,457,220 
01/09/2026
 17.15  18.15  16.38  16.63  25,166,408 
01/08/2026
 16.02  16.92  15.54  16.55  21,855,408 
01/07/2026 17.25  17.58  16.07  16.08  15,230,186 
01/06/2026 18.02  18.20  16.33  17.54  25,610,738 
01/05/2026
 16.72  18.31  16.64  18.16  26,978,990 
01/02/2026
 14.97  16.44  14.78  16.20  24,104,905 
12/31/2025
 14.63  15.03  14.52  14.76  16,350,224 
12/30/2025
 15.14  15.29  14.57  14.59  18,016,388 
12/29/2025
 14.80  15.79  14.62  15.08  15,547,870 
12/26/2025
 16.26  16.26  15.18  15.19  15,351,631 
12/24/2025
 15.69  16.41  15.61  16.22  11,459,880 
12/23/2025
 15.83  16.80  15.66  15.91  20,668,888 
12/22/2025
 16.65  17.24  16.27  16.34  23,234,602 
12/19/2025
 15.53  16.50  15.42  16.21  38,137,806 
12/18/2025
 15.40  15.98  14.83  15.15  30,693,751 
12/17/2025 15.66  16.00  14.31  14.39  47,821,076 
12/16/2025
 14.26  15.16  13.67  14.99  43,513,361 
12/15/2025
 17.07  17.16  14.57  14.74  48,491,991 
12/12/2025
 18.45  19.24  16.99  17.05  31,240,278 
12/11/2025
 18.25  18.98  17.34  18.88  29,928,153 
12/10/2025
 19.05  19.79  18.41  18.48  29,637,098 
12/09/2025
 19.04  20.74  18.84  19.56  33,246,675 
12/08/2025
 19.89  20.28  18.95  19.48  27,989,166 
12/05/2025
 19.38  19.62  18.52  19.28  24,632,256 
12/04/2025
 18.16  20.08  18.02  19.83  30,566,940 
12/03/2025
 17.56  18.76  17.00  18.63  31,187,024 
12/02/2025
 19.83  20.12  17.61  17.64  36,130,044 
12/01/2025
 19.33  20.36  19.00  19.69  35,689,024 
11/28/2025
 19.55  21.16  19.46  20.35  34,179,438 
11/26/2025
 18.50  19.65  17.59  19.15  57,090,392 
11/25/2025
 16.20  17.68  15.92  17.52  37,706,551 
11/24/2025
 14.98  16.87  14.82  16.71  43,982,899 
11/21/2025 14.20  14.97  13.09  14.15  56,323,455 
11/20/2025
 16.80  17.56  14.30  14.56  84,091,512 
11/19/2025
 14.90  15.70  14.26  14.62  39,803,931 
11/18/2025
 14.18  15.10  13.61  14.58  45,069,379 
11/17/2025
 14.08  14.94  13.58  14.35  43,544,566 
11/14/2025
 13.94  15.76  13.55  14.36  56,854,089 
11/13/2025
 16.65  17.05  14.75  14.93  57,503,898 
11/12/2025
 18.70  18.95  16.96  17.38  35,181,015 
11/11/2025
 19.01  19.28  18.02  18.67  34,972,397 
11/10/2025 21.87  22.12  19.55  19.65  40,572,419 
11/07/2025
 20.83  21.34  19.49  20.69  45,459,970 
11/06/2025
 24.06  24.43  21.38  21.71  51,336,377 
11/05/2025
 22.87  25.52  22.69  24.71  59,062,510 
11/04/2025
 21.00  24.48  20.10  22.51  65,938,676 
11/03/2025
 22.94  25.11  21.02  22.76  135,572,747 
10/31/2025
 20.03  20.27  18.58  18.65  43,895,886 
10/30/2025
 18.70  20.05  18.30  19.07  37,271,204 
10/29/2025
 20.26  20.55  18.64  19.59  32,688,059 

About Cipher Mining Stock history

Cipher Mining investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cipher is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cipher Mining will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cipher Mining stock prices may prove useful in developing a viable investing in Cipher Mining
Last ReportedProjected for Next Year
Common Stock Shares Outstanding371.6 M276.4 M
Net Loss-35.1 M-36.9 M

Cipher Mining Quarterly Net Working Capital

849.23 Million

Cipher Mining Stock Technical Analysis

Cipher Mining technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cipher Mining technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cipher Mining trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Cipher Mining Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cipher Mining's price direction in advance. Along with the technical and fundamental analysis of Cipher Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cipher to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Cipher Stock Analysis

When running Cipher Mining's price analysis, check to measure Cipher Mining's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cipher Mining is operating at the current time. Most of Cipher Mining's value examination focuses on studying past and present price action to predict the probability of Cipher Mining's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cipher Mining's price. Additionally, you may evaluate how the addition of Cipher Mining to your portfolios can decrease your overall portfolio volatility.