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

Cipher Mining Inc (NQ: CIFR )

3.650 -0.170 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 2.790 2.870 2.715 2.770 2,364,928 +0.03(+1.09%)
Nov 29, 2023 2.800 2.800 2.650 2.740 2,132,527 +0.05(+1.86%)
Nov 28, 2023 2.680 2.730 2.620 2.690 2,636,515 +0.07(+2.67%)
Nov 27, 2023 2.600 2.710 2.580 2.620 1,966,807 -0.07(-2.60%)
Nov 24, 2023 2.610 2.705 2.525 2.690 1,279,075 +0.14(+5.49%)
Nov 22, 2023 2.450 2.560 2.412 2.550 1,460,978 +0.11(+4.51%)
Nov 21, 2023 2.530 2.530 2.400 2.440 1,474,285 -0.05(-2.01%)
Nov 20, 2023 2.450 2.630 2.440 2.490 4,773,820 +0.02(+0.61%)
Nov 17, 2023 2.610 2.610 2.460 2.475 1,573,147 -0.02(-1.00%)
Nov 16, 2023 2.820 2.825 2.500 2.500 2,676,147 -0.38(-13.19%)
Nov 15, 2023 2.880 3.100 2.815 2.880 4,261,710 +0.03(+1.05%)
Nov 14, 2023 2.850 2.940 2.760 2.850 2,112,295 -0.03(-1.04%)
Nov 13, 2023 2.990 2.990 2.740 2.880 2,519,247 -0.10(-3.36%)
Nov 10, 2023 3.010 3.187 2.950 2.980 1,702,179 -0.14(-4.49%)
Nov 09, 2023 3.800 3.800 2.895 3.120 12,279,380 -0.45(-12.61%)
Nov 08, 2023 4.040 4.040 3.540 3.570 2,181,879 -0.28(-7.27%)
Nov 07, 2023 3.820 3.905 3.640 3.850 1,678,617 -0.03(-0.77%)
Nov 06, 2023 4.230 4.230 3.785 3.880 2,180,500 -0.22(-5.37%)
Nov 03, 2023 3.860 4.268 3.860 4.100 2,011,284 +0.15(+3.80%)
Nov 02, 2023 3.690 4.040 3.670 3.950 2,566,076 +0.46(+13.02%)
Nov 01, 2023 3.340 3.560 3.310 3.495 1,282,557 +0.17(+4.95%)
Oct 31, 2023 3.400 3.418 3.140 3.330 1,245,909 -0.16(-4.58%)
Oct 30, 2023 3.430 3.749 3.320 3.490 2,171,332 +0.17(+5.12%)
Oct 27, 2023 3.530 3.640 3.230 3.320 1,819,089 -0.20(-5.68%)
Oct 26, 2023 3.470 3.640 3.400 3.520 1,654,569 -0.02(-0.56%)
Oct 25, 2023 3.090 3.570 3.010 3.540 2,600,661 +0.40(+12.74%)
Oct 24, 2023 2.960 3.150 2.700 3.140 5,098,406 +0.47(+17.60%)
Oct 23, 2023 2.690 2.720 2.560 2.670 2,470,678 +0.07(+2.69%)
Oct 20, 2023 2.730 2.770 2.530 2.600 1,503,372 +0.03(+1.17%)
Oct 19, 2023 2.620 2.640 2.500 2.570 1,270,042 -0.06(-2.28%)
Oct 18, 2023 2.750 2.860 2.600 2.630 850,301 -0.16(-5.73%)
Oct 17, 2023 2.570 2.830 2.570 2.790 1,243,462 +0.13(+4.89%)
Oct 16, 2023 2.470 2.750 2.460 2.660 1,823,104 +0.26(+10.83%)
Oct 13, 2023 2.420 2.440 2.360 2.400 409,386 +0.00(+0.00%)
Oct 12, 2023 2.410 2.465 2.360 2.400 510,630 -0.07(-2.83%)
Oct 11, 2023 2.580 2.630 2.400 2.470 640,695 -0.12(-4.63%)
Oct 10, 2023 2.550 2.660 2.530 2.590 689,677 +0.04(+1.57%)
Oct 09, 2023 2.550 2.670 2.455 2.550 1,345,753 -0.12(-4.49%)
Oct 06, 2023 2.410 2.685 2.410 2.670 1,103,420 +0.22(+8.98%)
Oct 05, 2023 2.470 2.520 2.410 2.450 666,007 -0.04(-1.61%)
Oct 04, 2023 2.300 2.510 2.250 2.490 859,229 +0.18(+7.56%)
Oct 03, 2023 2.470 2.510 2.280 2.315 963,213 -0.23(-8.86%)
Oct 02, 2023 2.590 2.750 2.450 2.540 1,739,781 +0.21(+9.01%)
Sep 29, 2023 2.400 2.415 2.290 2.330 702,749 -0.06(-2.51%)
Sep 28, 2023 2.310 2.500 2.250 2.390 1,233,205 +0.08(+3.46%)
Sep 27, 2023 2.450 2.480 2.280 2.310 535,256 +0.03(+1.32%)
Sep 26, 2023 2.350 2.398 2.260 2.280 548,158 -0.06(-2.56%)
Sep 25, 2023 2.410 2.380 2.330 2.340 720,760 -0.10(-4.10%)
Sep 22, 2023 2.710 2.720 2.440 2.440 804,363 -0.22(-8.27%)
Sep 21, 2023 2.710 2.821 2.640 2.660 1,459,267 -0.02(-0.75%)
Sep 20, 2023 2.750 2.800 2.680 2.680 857,491 -0.07(-2.55%)
Sep 19, 2023 2.820 2.885 2.695 2.750 1,569,649 -0.11(-3.85%)
Sep 18, 2023 2.970 3.140 2.850 2.860 882,679 -0.01(-0.35%)
Sep 15, 2023 2.850 2.900 2.760 2.870 1,536,055 +0.05(+1.77%)
Sep 14, 2023 2.950 2.950 2.790 2.820 1,059,995 +0.05(+1.81%)
Sep 13, 2023 2.830 2.840 2.710 2.770 542,587 -0.03(-1.07%)
Sep 12, 2023 3.040 3.130 2.740 2.800 1,462,101 +0.01(+0.36%)
Sep 11, 2023 2.980 2.985 2.765 2.790 968,970 -0.22(-7.31%)
Sep 08, 2023 3.050 3.050 2.960 3.010 424,034 -0.02(-0.66%)
Sep 07, 2023 2.910 3.080 2.780 3.030 715,270 +0.09(+3.06%)
Sep 06, 2023 3.000 3.090 2.895 2.940 904,714 -0.08(-2.65%)
Sep 05, 2023 2.930 3.060 2.910 3.020 1,077,289 +0.01(+0.33%)
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.