CIFR Stock Prices

Data as of Oct 28, 2026

Last

8.87

Change

+0.39

Open

8.71

Previous

8.48

High

8.90

Low

8.10

Bid

-

Ask

-

Volume

52,277,470

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.417

Hist Vol

1.069

Opt Volume

69,342

Open Int

1,950,142

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.71	8.90	8.10	8.87	+0.39	52,277,470	69,342	1.417	1.069
Oct 27, 2026	7.99	8.54	7.77	8.48	+0.77	44,227,489	77,040	1.339	1.068
Oct 26, 2026	7.68	8.24	7.46	7.71	-0.23	46,758,723	130,803	1.381	1.063
Oct 23, 2026	8.25	8.52	7.90	7.94	-0.38	30,246,863	98,576	1.239	1.079
Oct 22, 2026	8.73	8.97	8.04	8.32	-0.81	42,044,694	140,973	1.320	1.080
Oct 21, 2026	9.33	9.42	8.75	9.13	+0.25	37,444,340	139,714	1.195	1.082
Oct 20, 2026	8.57	9.25	8.23	8.88	-0.06	58,305,460	148,918	1.214	1.086
Oct 19, 2026	9.49	9.86	8.86	8.94	-0.04	52,519,685	120,222	1.264	1.088
Oct 16, 2026	9.72	9.98	8.78	8.98	-1.06	49,262,181	132,224	1.182	1.088
Oct 15, 2026	9.32	10.17	8.79	10.04	+0.10	74,523,534	367,231	1.147	1.089
Oct 14, 2026	10.74	10.86	9.80	9.94	-1.40	93,914,535	316,130	1.128	1.091
Oct 13, 2026	11.25	11.88	10.68	11.34	-1.66	127,911,939	449,386	1.017	1.083
Oct 12, 2026	13.31	13.62	12.95	13.00	-0.52	18,958,295	80,481	0.902	1.090
Oct 9, 2026	13.61	13.68	13.12	13.52	+0.02	18,575,798	113,494	0.780	1.091
Oct 8, 2026	14.21	14.24	12.88	13.50	-1.06	56,976,099	288,142	0.903	1.091
Oct 7, 2026	14.99	15.23	14.47	14.56	-0.94	35,728,168	128,188	0.897	1.094
Oct 6, 2026	15.59	15.78	15.22	15.50	+0.02	22,458,466	115,509	0.865	1.093
Oct 5, 2026	15.80	15.86	14.86	15.48	-0.23	29,360,804	107,223	0.901	1.094
Oct 2, 2026	15.90	16.42	15.35	15.71	+0.00	30,100,638	104,115	0.857	1.095
Oct 1, 2026	15.73	15.86	14.88	15.46	-0.36	39,155,857	170,416	0.884	1.097
Sep 30, 2026	16.77	16.91	15.81	15.83	-0.69	28,690,423	108,467	0.868	1.097
Sep 29, 2026	17.07	17.37	16.44	16.51	-0.23	28,057,627	63,372	0.959	1.096
Sep 28, 2026	17.30	17.94	16.68	16.74	-0.99	22,095,208	76,998	1.000	1.100
Sep 25, 2026	18.59	18.70	17.44	17.73	-0.37	32,167,162	144,622	0.939	1.099
Sep 24, 2026	17.87	18.81	17.72	18.10	-0.25	25,749,451	71,927	0.940	1.117
Sep 23, 2026	19.00	19.56	18.30	18.35	-0.74	30,099,785	66,118	0.965	1.116
Sep 22, 2026	18.51	19.75	18.38	19.09	+0.19	28,533,082	124,159	0.996	1.116
Sep 21, 2026	18.67	19.25	18.29	18.90	+0.56	42,029,362	177,000	1.039	1.123
Sep 18, 2026	17.80	18.42	17.05	18.34	+1.40	40,776,839	163,305	0.922	1.123
Sep 17, 2026	18.04	18.44	16.57	16.94	+0.22	41,076,331	114,979	0.953	1.121
Sep 16, 2026	15.92	17.58	15.83	16.72	+1.63	62,423,485	282,085	1.003	1.124
Sep 15, 2026	15.53	15.65	14.85	15.09	-0.54	25,539,775	117,220	1.009	1.120
Sep 14, 2026	15.55	16.46	15.40	15.64	-1.22	34,528,708	143,800	1.136	1.120
Sep 11, 2026	16.12	17.51	15.89	16.86	+0.92	34,126,972	189,463	0.961	1.120
Sep 10, 2026	16.05	16.46	15.28	15.94	-0.96	46,187,782	192,495	1.007	1.119
Sep 9, 2026	18.59	18.69	16.85	16.90	-1.61	41,679,827	130,612	0.961	1.122
Sep 8, 2026	17.95	19.49	17.57	18.51	+0.00	39,695,084	309,140	1.029	1.132
Sep 4, 2026	17.33	17.92	17.27	17.74	+0.37	24,894,778	291,564	0.928	1.130
Sep 3, 2026	15.11	17.57	15.02	17.37	+2.19	37,128,299	227,316	0.934	1.134
Sep 2, 2026	14.33	15.33	14.18	15.18	+0.57	21,358,797	108,618	0.901	1.127
Sep 1, 2026	14.89	15.10	14.47	14.61	-0.89	19,675,825	100,090	0.905	1.126
Aug 31, 2026	15.12	15.59	14.79	15.50	+0.33	18,904,199	97,788	0.971	1.127
Aug 28, 2026	16.19	16.47	15.11	15.17	-1.60	30,636,658	254,858	0.895	1.130
Aug 27, 2026	16.52	17.47	16.38	16.77	+0.75	35,576,019	137,143	0.995	1.125
Aug 26, 2026	16.00	16.42	15.72	16.02	-0.29	23,522,188	69,357	1.029	1.124
Aug 25, 2026	15.63	16.38	15.40	16.31	+0.95	29,303,946	119,084	1.066	1.126
Aug 24, 2026	15.50	15.87	14.96	15.36	-0.41	33,401,944	151,790	1.173	1.125
Aug 21, 2026	17.52	18.23	15.48	15.77	-1.45	54,915,902	276,517	1.079	1.127
Aug 20, 2026	16.20	17.24	15.58	17.21	+1.32	35,297,049	165,198	1.067	1.123
Aug 19, 2026	16.05	16.33	14.89	15.89	-0.20	44,211,612	198,493	1.082	1.121
Aug 18, 2026	17.53	17.90	15.77	16.10	-2.41	52,843,509	186,568	1.105	1.122
Aug 17, 2026	17.76	18.74	17.72	18.50	+0.64	26,742,199	109,898	1.096	1.122
Aug 14, 2026	16.47	18.14	16.23	17.86	+1.23	37,844,324	248,268	0.996	1.122
Aug 13, 2026	17.42	18.08	16.39	16.62	-1.25	34,935,882	142,580	0.988	1.123
Aug 12, 2026	18.58	19.12	17.48	17.87	+0.66	33,910,772	71,338	1.010	1.121
Aug 11, 2026	17.19	18.25	16.97	17.21	+0.88	31,992,450	79,173	1.039	1.120
Aug 10, 2026	17.51	17.51	16.20	16.33	-0.85	33,105,376	146,182	1.134	1.119
Aug 7, 2026	18.73	19.05	16.95	17.18	-1.03	44,591,713	192,693	1.097	1.118
Aug 6, 2026	18.07	19.60	17.70	18.21	-0.50	30,487,997	130,260	1.137	1.119
Aug 5, 2026	20.34	21.12	18.66	18.71	-1.67	34,394,164	136,667	1.301	1.119
Aug 4, 2026	20.25	22.39	20.00	20.38	-3.78	59,194,246	188,927	1.202	1.116
Aug 3, 2026	21.81	25.22	21.30	24.16	+1.84	35,590,042	116,529	1.605	1.102
Jul 31, 2026	24.18	24.53	21.81	22.32	-0.34	27,400,622	97,982	1.449	1.105
Jul 30, 2026	19.74	22.96	19.53	22.66	+4.97	35,342,586	136,253	1.327	1.105
Jul 29, 2026	20.58	20.68	17.44	17.69	-2.73	38,699,651	103,524	1.432	1.079
Jul 28, 2026	20.82	20.82	18.84	20.42	-1.23	23,549,232	118,587	1.518	1.072

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.