Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc WT (NQ: CIFRW )

1.102 -0.028 (-2.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.8900 0.9400 0.8095 0.8494 120,606 -0.02(-2.37%)
Jan 30, 2024 0.9500 0.9500 0.8502 0.8700 118,820 -0.06(-6.45%)
Jan 29, 2024 0.9500 0.9900 0.9000 0.9300 196,119 +0.02(+2.20%)
Jan 26, 2024 0.9400 1.040 0.8000 0.9100 292,315 +0.07(+8.33%)
Jan 25, 2024 0.9100 0.9100 0.7600 0.8400 267,519 -0.04(-4.55%)
Jan 24, 2024 1.040 1.040 0.8550 0.8800 190,151 -0.11(-11.11%)
Jan 23, 2024 0.9800 1.000 0.9000 0.9900 42,283 -0.01(-1.00%)
Jan 22, 2024 1.010 1.020 0.8500 1.000 153,862 -0.03(-2.91%)
Jan 19, 2024 1.040 1.040 0.8412 1.030 204,850 +0.16(+18.24%)
Jan 18, 2024 1.030 1.030 0.8500 0.8711 144,290 -0.05(-5.30%)
Jan 17, 2024 0.7200 0.9500 0.7200 0.9199 186,535 +0.17(+22.65%)
Jan 16, 2024 0.8800 0.9900 0.7427 0.7500 313,803 -0.15(-17.04%)
Jan 12, 2024 1.150 1.154 0.8800 0.9041 443,606 -0.30(-24.66%)
Jan 11, 2024 1.600 1.714 0.9113 1.200 963,636 -0.17(-12.41%)
Jan 10, 2024 1.400 1.540 1.325 1.370 307,262 -0.01(-0.72%)
Jan 09, 2024 1.630 1.630 1.370 1.380 308,418 -0.16(-10.39%)
Jan 08, 2024 1.600 1.660 1.360 1.540 291,458 +0.09(+6.21%)
Jan 05, 2024 1.680 1.680 1.350 1.450 177,056 -0.04(-2.68%)
Jan 04, 2024 1.350 1.600 1.300 1.490 323,506 +0.21(+16.41%)
Jan 03, 2024 1.300 1.590 1.260 1.280 418,658 -0.24(-15.79%)
Jan 02, 2024 2.050 2.050 1.500 1.520 478,728 -0.21(-12.14%)
Dec 29, 2023 1.890 2.070 1.380 1.730 731,767 -0.19(-9.90%)
Dec 28, 2023 2.250 2.250 1.810 1.920 651,202 -0.05(-2.54%)
Dec 27, 2023 1.700 2.100 1.680 1.970 1,435,940 +0.36(+22.36%)
Dec 26, 2023 1.380 1.610 1.335 1.610 966,023 +0.26(+19.26%)
Dec 22, 2023 1.380 1.480 1.260 1.350 477,260 +0.05(+3.85%)
Dec 21, 2023 1.600 1.610 1.250 1.300 779,513 -0.06(-4.41%)
Dec 20, 2023 1.600 1.600 1.190 1.360 1,396,012 +0.01(+0.74%)
Dec 19, 2023 1.430 1.810 1.000 1.350 2,883,845 +0.50(+58.82%)
Dec 18, 2023 0.6100 1.100 0.5200 0.8500 1,313,122 +0.22(+35.78%)
Dec 15, 2023 0.8000 0.8000 0.4888 0.6260 856,325 +0.15(+31.35%)
Dec 14, 2023 0.4000 0.4775 0.3500 0.4766 26,358 +0.08(+21.58%)
Dec 13, 2023 0.3550 0.3920 0.3550 0.3920 23,502 +0.00(+0.51%)
Dec 12, 2023 0.3560 0.3900 0.3550 0.3900 32,766 +0.01(+2.93%)
Dec 11, 2023 0.3400 0.4000 0.3400 0.3789 9,102 -0.05(-11.88%)
Dec 08, 2023 0.3800 0.4300 0.3600 0.4300 36,219 +0.03(+7.99%)
Dec 07, 2023 0.3600 0.3983 0.3170 0.3982 11,667 +0.02(+4.79%)
Dec 06, 2023 0.3500 0.4200 0.3500 0.3800 17,633 -0.07(-15.52%)
Dec 05, 2023 0.4700 0.4850 0.3525 0.4498 51,219 -0.05(-10.04%)
Dec 04, 2023 0.5500 0.5500 0.3900 0.5000 117,932 -0.04(-7.41%)
Dec 01, 2023 0.4400 0.5400 0.4051 0.5400 27,262 +0.05(+10.20%)
Nov 30, 2023 0.4700 0.4900 0.4000 0.4900 32,545 +0.02(+4.26%)
Nov 29, 2023 0.4221 0.4700 0.3999 0.4700 8,412 +0.01(+2.22%)
Nov 28, 2023 0.4600 0.4600 0.4300 0.4598 3,988 +0.03(+6.93%)
Nov 27, 2023 0.5000 0.5000 0.4151 0.4300 8,513 -0.07(-13.57%)
Nov 24, 2023 0.4500 0.4975 0.4500 0.4975 5,669 +0.04(+9.22%)
Nov 22, 2023 0.3700 0.4555 0.3700 0.4555 1,523 +0.03(+7.23%)
Nov 21, 2023 0.3501 0.4249 0.3400 0.4248 21,214 +0.03(+8.92%)
Nov 20, 2023 0.4100 0.4100 0.3400 0.3900 71,154 +0.00(+0.00%)
Nov 17, 2023 0.3800 0.4100 0.3300 0.3900 1,009,357 -0.01(-2.50%)
Nov 16, 2023 0.4200 0.4200 0.3900 0.4000 21,925 -0.07(-14.84%)
Nov 15, 2023 0.4700 0.4849 0.4425 0.4697 26,941 +0.00(+1.01%)
Nov 14, 2023 0.5000 0.5000 0.4525 0.4650 20,165 -0.03(-7.00%)
Nov 13, 2023 0.6100 0.6200 0.4525 0.5000 11,599 -0.09(-15.27%)
Nov 10, 2023 0.6000 0.6000 0.5900 0.5901 3,151 -0.01(-1.65%)
Nov 09, 2023 0.7100 0.7100 0.5300 0.6000 71,656 -0.16(-21.05%)
Nov 08, 2023 0.8486 0.8486 0.6200 0.7600 4,283 +0.11(+16.92%)
Nov 07, 2023 0.7600 0.7600 0.6500 0.6500 4,406 -0.08(-10.96%)
Nov 06, 2023 0.7800 0.7800 0.7300 0.7300 932 -0.07(-8.75%)
Nov 03, 2023 0.8050 0.8500 0.7330 0.8000 26,150 +0.05(+6.67%)
Nov 02, 2023 0.7000 0.8985 0.6900 0.7500 24,973 +0.14(+22.95%)
Nov 01, 2023 0.6400 0.6400 0.5575 0.6100 2,379 -0.01(-1.60%)
Oct 31, 2023 0.6000 0.6500 0.5800 0.6199 4,706 +0.04(+6.86%)
Oct 30, 2023 0.5888 0.6994 0.5801 0.5801 42,047 +0.00(+0.00%)
Oct 27, 2023 0.6000 0.6300 0.5801 0.5801 4,741 -0.05(-7.92%)
Oct 26, 2023 0.6000 0.6798 0.5801 0.6300 48,080 +0.00(+0.00%)
Oct 25, 2023 0.6200 0.6749 0.5900 0.6300 14,177 -0.04(-6.65%)
Oct 24, 2023 0.6100 0.7000 0.5750 0.6749 35,704 +0.13(+24.98%)
Oct 23, 2023 0.6212 0.6225 0.5199 0.5400 12,611 +0.02(+2.92%)
Oct 20, 2023 0.5325 0.6708 0.4625 0.5247 14,157 +0.09(+22.02%)
Oct 19, 2023 0.4650 0.4975 0.4300 0.4300 3,029 +0.00(+0.00%)
Oct 18, 2023 0.4600 0.4600 0.4300 0.4300 300 -0.01(-2.27%)
Oct 17, 2023 0.4100 0.5125 0.4100 0.4400 14,864 +0.04(+10.00%)
Oct 16, 2023 0.4000 0.4200 0.3819 0.4000 6,069 +0.07(+21.21%)
Oct 13, 2023 0.3400 0.4400 0.3275 0.3300 18,884 -0.01(-2.22%)
Oct 12, 2023 0.3800 0.3800 0.3325 0.3375 12,105 -0.03(-9.40%)
Oct 11, 2023 0.3900 0.3900 0.3725 0.3725 830 -0.07(-15.34%)
Oct 10, 2023 0.4025 0.4400 0.3825 0.4400 10,147 +0.04(+10.69%)
Oct 09, 2023 0.4125 0.4125 0.3975 0.3975 700 -0.02(-5.92%)
Oct 06, 2023 0.4100 0.4500 0.4100 0.4225 1,500 +0.03(+9.03%)
Oct 05, 2023 0.4025 0.4065 0.3479 0.3875 5,389 -0.01(-3.13%)
Oct 04, 2023 0.4500 0.4500 0.4000 0.4000 1,358 +0.00(+0.00%)
Oct 03, 2023 0.4125 0.4400 0.3925 0.4000 2,811 -0.02(-4.76%)
Oct 02, 2023 0.4200 0.4586 0.4199 0.4200 6,696 -0.01(-1.87%)
Sep 28, 2023 0.4280 0 +0.04(+10.45%)
Sep 27, 2023 0.4300 0.4300 0.3875 0.3875 5,164 +0.00(+0.65%)
Sep 26, 2023 0.3925 0.4199 0.3850 0.3850 2,901 -0.04(-9.16%)
Sep 25, 2023 0.4200 0.4238 0.4238 0.4238 2,551 -0.02(-5.53%)
Sep 22, 2023 0.4990 0.5000 0.4486 0.4486 21,220 -0.01(-2.48%)
Sep 21, 2023 0.5190 0.5385 0.4533 0.4600 3,500 -0.07(-13.21%)
Sep 20, 2023 0.5400 0.5400 0.4525 0.5300 584 +0.03(+6.00%)
Sep 19, 2023 0.5100 0.5300 0.5000 0.5000 29,476 -0.06(-9.99%)
Sep 18, 2023 0.5005 0.6270 0.5005 0.5555 7,283 +0.05(+10.90%)
Sep 15, 2023 0.5643 0.5800 0.4799 0.5009 33,221 -0.01(-1.78%)
Sep 14, 2023 0.5800 0.5800 0.5050 0.5100 25,953 -0.07(-12.07%)
Sep 13, 2023 0.5700 0.5899 0.5201 0.5800 64,175 -0.06(-9.38%)
Sep 12, 2023 0.6300 0.6600 0.5000 0.6400 127,003 +0.06(+10.17%)
Sep 11, 2023 0.5325 0.6200 0.4900 0.5809 14,510 -0.05(-7.78%)
Sep 08, 2023 0.6200 0.6299 0.5766 0.6299 893 -0.06(-8.71%)
Sep 07, 2023 0.6500 0.6900 0.6500 0.6900 927 +0.01(+1.01%)
Sep 06, 2023 0.5868 0.6831 0.5479 0.6831 827 +0.13(+22.53%)
Sep 01, 2023 0.5575 6 -0.15(-21.48%)
Aug 31, 2023 0.7600 0.7600 0.6000 0.7100 7,464 -0.04(-5.33%)
Aug 30, 2023 0.7975 0.7975 0.7500 0.7500 550 -0.05(-6.25%)
Aug 29, 2023 0.6289 0.8125 0.6164 0.8000 7,398 +0.19(+31.15%)
Aug 28, 2023 0.6000 0.7300 0.5800 0.6100 4,598 +0.00(+0.02%)
Aug 25, 2023 0.6285 0.6450 0.5900 0.6099 4,748 -0.12(-16.74%)
Aug 24, 2023 0.6342 0.7500 0.5300 0.7325 16,904 -0.03(-3.93%)
Aug 23, 2023 0.7092 0.7725 0.6940 0.7625 13,443 +0.20(+35.58%)
Aug 22, 2023 0.5930 0.7175 0.5624 0.5624 5,242 -0.03(-5.29%)
Aug 21, 2023 0.6051 0.6051 0.5313 0.5938 9,562 -0.07(-11.20%)
Aug 18, 2023 0.6200 0.7600 0.6000 0.6687 6,160 +0.03(+4.50%)
Aug 17, 2023 0.6900 0.7000 0.6101 0.6399 30,039 -0.11(-14.68%)
Aug 16, 2023 0.6700 0.7500 0.6565 0.7500 1,250 -0.10(-11.76%)
Aug 15, 2023 0.8400 0.9095 0.8300 0.8500 8,359 -0.01(-0.82%)
Aug 14, 2023 0.7500 0.8570 0.6800 0.8570 10,349 +0.11(+14.27%)
Aug 11, 2023 0.7500 0.8400 0.7500 0.7500 2,479 -0.14(-15.72%)
Aug 10, 2023 0.8101 0.8899 0.8101 0.8899 520 +0.09(+11.24%)
Aug 09, 2023 0.9000 0.9000 0.7300 0.8000 3,348 -0.10(-11.11%)
Aug 08, 2023 0.7500 0.9006 0.7500 0.9000 9,900 +0.04(+4.49%)
Aug 07, 2023 0.8562 0.9690 0.7600 0.8613 1,831 -0.04(-4.19%)
Aug 04, 2023 0.8820 0.9860 0.8820 0.8990 3,280 +0.02(+2.03%)
Aug 03, 2023 0.9260 0.9260 0.7500 0.8811 7,431 -0.03(-3.18%)
Aug 02, 2023 0.7500 0.9500 0.7200 0.9100 5,116 +0.08(+9.64%)
Aug 01, 2023 0.9200 0.9200 0.8200 0.8300 5,086 -0.12(-12.64%)
Jul 31, 2023 0.9900 1.020 0.9500 0.9501 6,216 -0.01(-1.03%)
Jul 28, 2023 0.8500 0.9614 0.8500 0.9600 12,436 -0.08(-7.69%)
Jul 26, 2023 1.040 10 +0.14(+15.56%)
Jul 25, 2023 0.7600 0.9000 0.7000 0.9000 11,989 +0.01(+1.12%)
Jul 24, 2023 0.9800 1.040 0.8465 0.8900 18,022 -0.13(-12.75%)
Jul 21, 2023 0.9704 1.060 0.8473 1.020 7,257 +0.08(+8.51%)
Jul 20, 2023 1.020 1.020 0.9392 0.9400 7,322 -0.05(-5.05%)
Jul 19, 2023 0.9500 1.020 0.9200 0.9900 7,491 +0.04(+4.21%)
Jul 18, 2023 1.050 1.050 0.8200 0.9500 45,838 -0.08(-7.77%)
Jul 17, 2023 0.9500 1.050 0.9500 1.030 30,518 +0.09(+9.57%)
Jul 14, 2023 0.9500 1.020 0.9001 0.9400 57,427 -0.00(-0.05%)
Jul 13, 2023 0.8952 0.9800 0.8000 0.9405 46,796 +0.16(+20.58%)
Jul 12, 2023 0.7306 0.8800 0.7306 0.7800 29,938 +0.01(+1.31%)
Jul 11, 2023 0.8600 0.8700 0.7500 0.7699 5,194 -0.03(-3.76%)
Jul 10, 2023 0.7128 0.8080 0.6600 0.8000 52,821 +0.09(+12.68%)
Jul 07, 2023 0.6400 0.7258 0.4620 0.7100 46,201 +0.14(+25.53%)
Jul 06, 2023 0.6400 0.6499 0.5642 0.5656 4,282 -0.05(-7.66%)
Jul 05, 2023 0.6237 0.6400 0.5800 0.6125 12,576 +0.01(+2.08%)
Jul 03, 2023 0.5900 0.6100 0.5841 0.6000 2,600 +0.10(+20.00%)
Jun 30, 2023 0.4800 0.5550 0.4800 0.5000 1,999 -0.01(-2.34%)
Jun 29, 2023 0.4420 0.6000 0.4420 0.5120 7,800 +0.01(+2.40%)
Jun 28, 2023 0.5200 0.5200 0.4901 0.5000 11,539 -0.05(-8.59%)
Jun 27, 2023 0.6300 0.6300 0.5100 0.5470 9,855 -0.08(-13.17%)
Jun 26, 2023 0.6237 0.6300 0.6237 0.6300 470 +0.05(+8.53%)
Jun 23, 2023 0.5800 0.5805 0.5800 0.5805 492 +0.00(+0.07%)
Jun 22, 2023 0.6001 0.6450 0.5800 0.5801 6,648 -0.05(-7.92%)
Jun 21, 2023 0.5939 0.6500 0.5589 0.6300 16,586 +0.07(+12.44%)
Jun 20, 2023 0.5999 0.5999 0.4200 0.5603 68,421 -0.03(-5.80%)
Jun 16, 2023 0.5300 0.5948 0.5093 0.5948 37,850 +0.15(+34.42%)
Jun 15, 2023 0.4366 0.5399 0.4300 0.4425 2,300 +0.14(+47.50%)
May 08, 2023 0.3000 0.3000 0.3000 0.3000 400 -0.03(-7.89%)
May 04, 2023 0.3257 0 +0.04(+12.27%)
May 03, 2023 0.2811 0.3300 0.2811 0.2901 4,965 -0.03(-9.34%)
May 02, 2023 0.2700 0.3200 0.2700 0.3200 17,022 -0.01(-4.11%)
May 01, 2023 0.3799 0.3799 0.2502 0.3337 7,724 -0.02(-4.52%)
Apr 28, 2023 0.3280 0.3495 0.2800 0.3495 8,133 -0.00(-0.03%)
Apr 27, 2023 0.3500 0.3500 0.3496 0.3496 483 +0.05(+16.53%)
Apr 26, 2023 0.4050 0.4050 0.3000 0.3000 6,192 -0.04(-11.76%)
Apr 25, 2023 0.2600 0.3500 0.2600 0.3400 5,712 +0.00(+0.00%)
Apr 21, 2023 0.3400 0 -0.01(-1.88%)
Apr 20, 2023 0.3200 0.3516 0.3200 0.3465 1,260 +0.01(+1.91%)
Apr 19, 2023 0.3200 0.3400 0.3200 0.3400 4,801 -0.01(-2.05%)
Apr 18, 2023 0.4100 0.4412 0.3300 0.3471 41,471 +0.01(+4.30%)
Apr 17, 2023 0.3900 0.3901 0.3300 0.3328 80,400 -0.07(-16.80%)
Apr 14, 2023 0.4500 0.4800 0.3900 0.4000 66,150 +0.04(+11.11%)
Apr 13, 2023 0.4000 0.4400 0.3600 0.3600 53,334 -0.00(-0.63%)
Apr 11, 2023 0.3623 14 +0.03(+8.15%)
Apr 10, 2023 0.3300 0.3350 0.2822 0.3350 18,976 +0.06(+20.76%)
Apr 06, 2023 0.2970 0.3000 0.2774 0.2774 6,955 +0.00(+1.72%)
Apr 05, 2023 0.3300 0.3300 0.2575 0.2727 12,018 -0.06(-17.19%)
Apr 04, 2023 0.3465 0.3501 0.3062 0.3293 1,656 -0.02(-5.89%)
Apr 03, 2023 0.3458 0.3658 0.3287 0.3499 10,005 +0.01(+2.94%)
Mar 31, 2023 0.3200 0.3400 0.3088 0.3399 3,450 +0.04(+13.30%)
Mar 30, 2023 0.2646 0.3267 0.2600 0.3000 2,505 -0.02(-6.25%)
Mar 29, 2023 0.2525 0.3200 0.2525 0.3200 1,235 +0.02(+6.67%)
Mar 27, 2023 0.3000 16 -0.03(-9.09%)
Mar 24, 2023 0.3000 0.3324 0.2799 0.3300 3,954 +0.01(+3.13%)
Mar 23, 2023 0.3400 0.3400 0.3200 0.3200 1,740 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.3600 0.3200 0.3200 2,397 -0.05(-12.74%)
Mar 21, 2023 0.3499 0.3700 0.3493 0.3667 4,716 +0.05(+14.59%)
Mar 20, 2023 0.3200 0.3600 0.2988 0.3200 7,300 +0.00(+0.09%)
Mar 17, 2023 0.2900 0.3200 0.2751 0.3197 5,983 -0.03(-9.20%)
Mar 16, 2023 0.3521 0.3875 0.3200 0.3521 1,310 +0.06(+21.41%)
Mar 15, 2023 0.3400 0.3400 0.2900 0.2900 550 -0.03(-9.12%)
Mar 14, 2023 0.3100 0.3810 0.3100 0.3191 57,870 +0.02(+6.37%)
Mar 13, 2023 0.2000 0.3000 0.2000 0.3000 1,250 +0.01(+3.45%)
Mar 10, 2023 0.2045 0.2900 0.1751 0.2900 4,426 -0.01(-3.33%)
Mar 09, 2023 0.3000 0.3000 0.3000 0.3000 1,500 -0.02(-5.51%)
Mar 08, 2023 0.2300 0.3175 0.2299 0.3175 5,406 +0.04(+15.45%)
Mar 07, 2023 0.2750 0.2750 0.2750 0.2750 300 -0.01(-3.51%)
Mar 06, 2023 0.2600 0.2874 0.2490 0.2850 7,562 +0.01(+2.00%)
Mar 03, 2023 0.2400 0.3084 0.2400 0.2794 4,800 +0.04(+18.89%)
Mar 02, 2023 0.3400 0.3400 0.2050 0.2350 5,895 -0.11(-30.88%)
Feb 28, 2023 0.3400 0 +0.00(+0.00%)
Feb 23, 2023 0.3400 0 -0.03(-8.11%)
Feb 22, 2023 0.3700 0.3700 0.3700 0.3700 449 +0.02(+6.51%)
Feb 21, 2023 0.2200 0.3600 0.2200 0.3474 1,038 -0.02(-6.11%)
Feb 17, 2023 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Feb 16, 2023 0.3400 0.3700 0.3400 0.3700 10,779 +0.03(+8.82%)
Feb 15, 2023 0.3975 0.3975 0.3100 0.3400 10,372 +0.07(+25.93%)
Feb 14, 2023 0.2900 0.2900 0.2700 0.2700 630 -0.02(-6.90%)
Feb 13, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Feb 10, 2023 0.2401 0.3100 0.2401 0.3000 6,460 +0.06(+24.43%)
Feb 09, 2023 0.2700 0.2700 0.2407 0.2411 14,223 -0.01(-3.56%)
Feb 08, 2023 0.3228 0.3228 0.2175 0.2500 9,082 +0.00(+0.00%)
Feb 07, 2023 0.3975 0.3975 0.2500 0.2500 5,315 -0.02(-7.48%)
Feb 06, 2023 0.3377 0.3377 0.2702 0.2702 1,003 -0.04(-12.13%)
Feb 03, 2023 0.2185 0.3650 0.2185 0.3075 17,719 -0.02(-6.11%)
Feb 02, 2023 0.2400 0.3980 0.2300 0.3275 73,700 +0.10(+42.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.