stockNASDAQ: CIFR • 28 Days Updates
Cipher Digital Inc. (CIFR)
Showing Closing Date Range from Oct 1 to Oct 29, 2026.
Cipher Digital Inc. (CIFR) operates as a financial services company trading on Nasdaq Stocks. The stock last closed at $8.10, moving -2.64% over the past week and -47.61% across 28 days. Longer term, it is -63.71% over 3 months, -54.72% over 6 months, and -58.65% over 12 months. Comparable companies include GRAB (Grab) (-11.54%), SKYQ (Sky Quarry) (-13.78%), AHMA (Ambitions Enterprise Management . L.L.C) (-18.18%), AAPL (Apple) (+5.63%), and OPEN (Opendoor Technologies) (-20.83%).
Investor Relations:cipherdigital.com
Price & Performance Trajectory
Cipher Digital Inc.NASDAQ: CIFR
Latest Close
$8.10
28 Days Updates Trajectory
Showing Closing Date Range from Oct 1 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCIFR session performance
✓ Latest Close USD
$8.10
Latest session close
$-7.36vs period start
Period Return % % GAIN
-47.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.42 / $7.46
Period range envelope
$8.96channel spread
Total Volume SHARES
1.01B
Period turnover
Avg: 48.14M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $8.10 | -8.68% | $8.71 | $7.97 | 38.33M |
| Oct 28, 2026 | $8.87 | +4.60% | $8.90 | $8.10 | 52.73M |
| Oct 27, 2026 | $8.48 | +9.99% | $8.54 | $7.77 | 44.46M |
| Oct 26, 2026 | $7.71 | -2.90% | $8.24 | $7.46 | 48.91M |
| Oct 23, 2026 | $7.94 | -4.57% | $8.52 | $7.90 | 30.54M |
| Oct 22, 2026 | $8.32 | -8.87% | $8.97 | $8.04 | 42.67M |
| Oct 21, 2026 | $9.13 | +2.82% | $9.42 | $8.75 | 38.17M |
| Oct 20, 2026 | $8.88 | -0.67% | $9.25 | $8.23 | 60.35M |
| Oct 19, 2026 | $8.94 | -0.45% | $9.51 | $8.86 | 52.57M |
| Oct 16, 2026 | $8.98 | -10.56% | $9.98 | $8.78 | 49.56M |
| Oct 15, 2026 | $10.04 | +1.01% | $10.17 | $8.79 | 75.40M |
| Oct 14, 2026 | $9.94 | -12.35% | $10.86 | $9.80 | 94.76M |
| Oct 13, 2026 | $11.34 | -12.77% | $11.88 | $10.68 | 128.66M |
| Oct 12, 2026 | $13.00 | -3.85% | $13.62 | $12.95 | 19.24M |
| Oct 09, 2026 | $13.52 | +0.15% | $13.68 | $13.12 | 18.59M |
Page 1 of 2