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

Cipher Mining Inc WT (NQ: CIFRW )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 0.5300 0.6150 0.5202 0.5700 24,660 +0.02(+3.98%)
Feb 25, 2022 0.5599 0.5600 0.5301 0.5482 17,757 +0.00(+0.90%)
Feb 24, 2022 0.5265 0.5993 0.5265 0.5433 24,876 +0.02(+4.48%)
Feb 23, 2022 0.5200 0.5999 0.5100 0.5200 13,080 +0.00(+0.48%)
Feb 22, 2022 0.6400 0.6400 0.5103 0.5175 20,230 -0.03(-5.89%)
Feb 18, 2022 0.5499 0 +0.04(+7.80%)
Feb 17, 2022 0.6499 0.6499 0.5100 0.5101 124,043 -0.14(-22.04%)
Feb 16, 2022 0.6500 0.6543 0.6201 0.6543 9,714 -0.01(-0.85%)
Feb 15, 2022 0.6400 0.6810 0.6100 0.6599 10,116 +0.05(+8.14%)
Feb 14, 2022 0.6998 0.6998 0.6102 0.6102 9,647 -0.01(-1.02%)
Feb 11, 2022 0.7200 0.7200 0.6100 0.6165 26,560 -0.01(-2.14%)
Feb 10, 2022 0.6200 0.7099 0.6100 0.6300 88,795 +0.00(+0.00%)
Feb 09, 2022 0.6100 0.6898 0.6100 0.6300 48,520 -0.01(-1.19%)
Feb 08, 2022 0.6700 0.6750 0.6100 0.6376 139,957 -0.04(-5.94%)
Feb 07, 2022 0.7000 0.8000 0.6765 0.6779 73,858 +0.07(+11.13%)
Feb 04, 2022 0.5999 0.6500 0.5999 0.6100 46,866 +0.01(+1.67%)
Feb 03, 2022 0.6998 0.6000 0.6000 15,286 -0.04(-6.25%)
Feb 02, 2022 0.7150 0.7150 0.6400 0.6400 20,719 -0.03(-4.51%)
Feb 01, 2022 0.7499 0.7499 0.6700 0.6702 12,736 -0.03(-4.26%)
Jan 31, 2022 0.7401 0.6502 0.7000 14,401 +0.06(+9.36%)
Jan 28, 2022 0.6401 0.6600 0.6339 0.6401 25,215 +0.00(+0.02%)
Jan 27, 2022 0.8199 0.8199 0.6400 0.6400 32,192 -0.08(-11.43%)
Jan 26, 2022 0.8299 0.8400 0.7225 0.7226 24,480 -0.03(-3.65%)
Jan 25, 2022 0.6100 0.7500 0.6000 0.7500 70,413 +0.14(+22.95%)
Jan 24, 2022 0.6101 0.6499 0.6000 0.6100 20,397 -0.00(-0.08%)
Jan 21, 2022 0.7072 0.7072 0.6102 0.6105 76,958 -0.14(-18.55%)
Jan 20, 2022 0.6999 0.8045 0.6999 0.7495 37,068 +0.08(+11.87%)
Jan 19, 2022 0.8400 0.8400 0.6700 0.6700 81,635 -0.12(-15.19%)
Jan 18, 2022 0.8206 0.8500 0.7602 0.7900 11,856 -0.03(-3.66%)
Jan 14, 2022 0.8200 0 +0.00(+0.00%)
Jan 13, 2022 0.8850 0.8998 0.8200 0.8200 27,697 -0.06(-6.82%)
Jan 12, 2022 0.9100 0.9150 0.8551 0.8800 58,531 -0.03(-3.06%)
Jan 11, 2022 0.9641 0.9641 0.9000 0.9078 61,361 -0.01(-1.33%)
Jan 10, 2022 1.000 1.000 0.9007 0.9200 107,514 -0.05(-5.35%)
Jan 07, 2022 1.120 1.180 0.9700 0.9720 36,526 -0.11(-10.00%)
Jan 06, 2022 0.9710 1.140 0.9710 1.080 16,976 +0.11(+10.95%)
Jan 05, 2022 1.100 1.100 0.9734 0.9734 40,005 -0.09(-8.17%)
Jan 04, 2022 1.190 1.190 1.060 1.060 39,386 -0.12(-10.17%)
Jan 03, 2022 1.140 1.250 1.140 1.180 9,263 +0.05(+4.43%)
Dec 31, 2021 1.100 1.180 1.050 1.130 28,449 -0.03(-2.17%)
Dec 30, 2021 1.050 1.155 1.026 1.155 61,101 +0.09(+7.95%)
Dec 29, 2021 1.220 1.250 0.9338 1.070 490,941 -0.13(-10.84%)
Dec 28, 2021 1.300 1.300 1.200 1.200 116,056 -0.15(-11.12%)
Dec 27, 2021 1.600 1.600 1.300 1.350 50,019 -0.02(-1.45%)
Dec 23, 2021 1.410 1.410 1.322 1.370 46,347 +0.09(+7.02%)
Dec 22, 2021 1.500 1.500 1.250 1.280 33,829 -0.05(-3.75%)
Dec 21, 2021 1.330 1.380 1.280 1.330 22,273 +0.00(+0.00%)
Dec 20, 2021 1.390 1.390 1.260 1.330 34,097 -0.05(-3.62%)
Dec 17, 2021 1.415 1.415 1.365 1.380 14,238 -0.08(-5.48%)
Dec 16, 2021 1.690 1.690 1.445 1.460 33,807 -0.03(-2.01%)
Dec 15, 2021 1.350 1.490 1.320 1.490 51,887 +0.14(+10.37%)
Dec 14, 2021 1.370 1.380 1.310 1.350 56,289 -0.09(-6.25%)
Dec 13, 2021 1.480 1.483 1.370 1.440 29,090 -0.06(-4.00%)
Dec 10, 2021 1.690 1.690 1.490 1.500 65,766 -0.12(-7.41%)
Dec 09, 2021 1.830 1.830 1.557 1.620 37,919 -0.09(-5.26%)
Dec 08, 2021 1.700 1.790 1.700 1.710 45,340 -0.02(-1.16%)
Dec 07, 2021 1.680 1.730 1.660 1.730 45,089 +0.13(+8.12%)
Dec 06, 2021 1.700 1.710 1.553 1.600 139,294 -0.17(-9.60%)
Dec 03, 2021 1.820 1.820 1.680 1.770 63,531 -0.13(-6.84%)
Dec 02, 2021 1.970 1.970 1.810 1.900 69,377 -0.02(-1.04%)
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.