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

Cipher Mining Inc WT (NQ: CIFRW )

1.022 -0.048 (-4.52%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.1100 0 +0.01(+7.42%)
Oct 28, 2022 0.1062 0.1063 0.1024 0.1024 1,961 -0.02(-13.15%)
Oct 27, 2022 0.1201 0.1201 0.1179 0.1179 4,760 -0.00(-1.75%)
Oct 26, 2022 0.1300 0.1300 0.1110 0.1200 15,200 +0.01(+9.09%)
Oct 25, 2022 0.1101 0.1101 0.1100 0.1100 2,161 +0.00(+3.58%)
Oct 24, 2022 0.1000 0.1062 0.1000 0.1062 3,200 -0.01(-4.84%)
Oct 21, 2022 0.1116 0.1116 0.1116 0.1116 440 -0.00(-0.09%)
Oct 20, 2022 0.1117 0.1117 0.1117 0.1117 100 +0.01(+11.70%)
Oct 19, 2022 0.0700 0.1000 0.0700 0.1000 500 +0.00(+1.21%)
Oct 17, 2022 0.0988 20 -0.01(-10.18%)
Oct 14, 2022 0.1103 0.1103 0.1095 0.1100 11,415 -0.00(-0.09%)
Oct 13, 2022 0.1175 0.1175 0.1101 0.1101 3,140 -0.02(-15.31%)
Oct 12, 2022 0.1202 0.1300 0.1161 0.1300 22,529 +0.00(+3.17%)
Oct 11, 2022 0.1327 0.1327 0.1100 0.1260 9,919 -0.02(-12.56%)
Oct 10, 2022 0.1500 0.1600 0.1300 0.1441 15,882 -0.01(-7.57%)
Oct 07, 2022 0.1900 0.1900 0.1501 0.1559 8,075 -0.04(-20.66%)
Oct 05, 2022 0.1965 13 +0.04(+22.43%)
Oct 04, 2022 0.1500 0.1605 0.1500 0.1605 1,102 +0.01(+6.57%)
Oct 03, 2022 0.1700 0.1722 0.1505 0.1506 15,768 -0.02(-11.41%)
Sep 30, 2022 0.1656 0.1700 0.1656 0.1700 1,800 +0.00(+0.00%)
Sep 29, 2022 0.1808 0.1808 0.1692 0.1700 16,164 -0.02(-10.48%)
Sep 28, 2022 0.1899 0.1899 0.1899 0.1899 150 +0.02(+13.10%)
Sep 26, 2022 0.1679 80 -0.00(-1.81%)
Sep 23, 2022 0.1800 0.2200 0.1700 0.1710 44,737 -0.03(-14.50%)
Sep 22, 2022 0.2000 0.2000 0.1800 0.2000 19,534 -0.00(-0.25%)
Sep 21, 2022 0.2005 0.2071 0.2005 0.2005 1,003 +0.00(+0.25%)
Sep 20, 2022 0.2300 0.2300 0.2000 0.2000 7,210 +0.00(+0.00%)
Sep 16, 2022 0.2000 145 -0.03(-11.35%)
Sep 15, 2022 0.2303 0.2303 0.2254 0.2256 12,010 +0.01(+4.25%)
Sep 14, 2022 0.2164 0.2164 0.2164 0.2164 2,642 +0.01(+5.25%)
Sep 13, 2022 0.2105 0.2106 0.2056 0.2056 4,583 -0.02(-6.93%)
Sep 12, 2022 0.2200 0.2502 0.2200 0.2209 11,910 -0.00(-1.78%)
Sep 09, 2022 0.2200 0.2250 0.2200 0.2249 9,436 +0.04(+24.53%)
Sep 08, 2022 0.1806 0.1806 0.1806 0.1806 1,002 -0.00(-2.38%)
Sep 07, 2022 0.2000 0.2071 0.1850 0.1850 18,460 -0.01(-4.19%)
Sep 06, 2022 0.2105 0.2250 0.1906 0.1931 72,128 -0.03(-13.02%)
Sep 02, 2022 0.2749 0.2799 0.2200 0.2220 3,250 +0.01(+5.71%)
Sep 01, 2022 0.2750 0.2750 0.2100 0.2100 2,163 -0.07(-24.32%)
Aug 31, 2022 0.2500 0.2775 0.2163 0.2775 140,159 +0.03(+12.85%)
Aug 30, 2022 0.2659 0.2659 0.2459 0.2459 4,006 +0.02(+6.96%)
Aug 29, 2022 0.2600 0.2600 0.2299 0.2299 2,636 -0.03(-10.65%)
Aug 26, 2022 0.2570 0.2573 0.2570 0.2573 1,472 -0.00(-0.16%)
Aug 25, 2022 0.2100 0.2577 0.2100 0.2577 21,207 +0.02(+7.37%)
Aug 24, 2022 0.2100 0.2550 0.2100 0.2400 24,180 +0.04(+20.00%)
Aug 23, 2022 0.2000 0.2036 0.1916 0.2000 10,466 +0.00(+0.00%)
Aug 22, 2022 0.2008 0.2146 0.2000 0.2000 9,957 -0.01(-4.90%)
Aug 19, 2022 0.2750 0.2751 0.2103 0.2103 14,087 -0.07(-24.52%)
Aug 18, 2022 0.2750 0.2823 0.2750 0.2786 6,036 +0.01(+2.92%)
Aug 17, 2022 0.3559 0.3559 0.2707 0.2707 8,298 -0.04(-12.68%)
Aug 16, 2022 0.3100 0.3350 0.3100 0.3100 3,358 -0.04(-11.40%)
Aug 15, 2022 0.3304 0.3708 0.2929 0.3499 7,601 +0.07(+24.96%)
Aug 12, 2022 0.2793 0.3000 0.2650 0.2800 1,523 +0.01(+3.70%)
Aug 11, 2022 0.2828 0.2834 0.2700 0.2700 7,295 +0.00(+0.93%)
Aug 10, 2022 0.2655 0.2675 0.2500 0.2675 10,595 -0.00(-0.89%)
Aug 09, 2022 0.2699 0.2699 0.2699 0.2699 1,452 +0.01(+3.81%)
Aug 08, 2022 0.2600 0.2700 0.2600 0.2600 9,009 +0.00(+0.08%)
Aug 05, 2022 0.2501 0.2598 0.2215 0.2598 6,833 +0.03(+12.37%)
Aug 03, 2022 0.2312 41 +0.03(+15.60%)
Aug 02, 2022 0.1900 0.2364 0.1870 0.2000 142,875 +0.01(+5.26%)
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.