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

Cipher Mining Inc WT (NQ: CIFRW )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 2:28 PM 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 (%)
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%)
Feb 01, 2023 0.2050 0.2300 0.2049 0.2300 4,900 +0.03(+12.20%)
Jan 31, 2023 0.2100 0.2100 0.1990 0.2050 12,961 -0.01(-2.38%)
Jan 30, 2023 0.2375 0.2375 0.2100 0.2100 12,031 -0.03(-11.09%)
Jan 27, 2023 0.2038 0.2400 0.2038 0.2362 9,214 +0.04(+21.69%)
Jan 26, 2023 0.1400 0.1941 0.1400 0.1941 10,222 +0.04(+30.01%)
Jan 25, 2023 0.1279 0.1500 0.1279 0.1493 12,011 +0.05(+49.90%)
Jan 24, 2023 0.1550 0.1550 0.0996 0.0996 6,412 -0.02(-19.81%)
Jan 23, 2023 0.1525 0.1538 0.1200 0.1242 6,526 -0.03(-19.87%)
Jan 20, 2023 0.1550 0.1550 0.1418 0.1550 400 +0.02(+16.54%)
Jan 19, 2023 0.1200 0.1550 0.1158 0.1330 19,685 -0.02(-14.14%)
Jan 17, 2023 0.1549 65 +0.01(+5.88%)
Jan 13, 2023 0.1400 0.1503 0.1301 0.1463 59,967 +0.01(+5.78%)
Jan 12, 2023 0.1100 0.1383 0.1050 0.1383 16,063 +0.03(+31.71%)
Jan 11, 2023 0.0993 0.1092 0.0966 0.1050 60,197 +0.00(+5.00%)
Jan 10, 2023 0.1020 0.1020 0.1000 0.1000 500 -0.00(-0.10%)
Jan 09, 2023 0.1000 0.1145 0.1000 0.1001 6,195 +0.00(+0.10%)
Jan 06, 2023 0.0800 0.1017 0.0800 0.1000 6,478 +0.01(+11.23%)
Jan 05, 2023 0.0800 0.0900 0.0677 0.0899 101,454 +0.01(+13.22%)
Jan 04, 2023 0.0800 0.0856 0.0794 0.0794 2,130 +0.01(+13.43%)
Jan 03, 2023 0.0750 0.0750 0.0700 0.0700 714 +0.01(+16.47%)
Dec 30, 2022 0.0660 0.0750 0.0500 0.0601 13,550 -0.01(-17.10%)
Dec 29, 2022 0.0650 0.0815 0.0598 0.0725 94,277 +0.01(+11.54%)
Dec 28, 2022 0.0650 0.0792 0.0650 0.0650 49,151 -0.02(-21.21%)
Dec 27, 2022 0.0840 0.0850 0.0825 0.0825 1,517 -0.00(-1.79%)
Dec 23, 2022 0.0476 0.0840 0.0476 0.0840 231,812 +0.04(+76.84%)
Dec 22, 2022 0.0500 0.0552 0.0475 0.0475 7,733 +0.00(+11.76%)
Dec 21, 2022 0.0512 0.0596 0.0386 0.0425 38,635 -0.02(-29.17%)
Dec 20, 2022 0.0707 0.0707 0.0500 0.0600 19,097 -0.01(-14.29%)
Dec 19, 2022 0.0761 0.0761 0.0700 0.0700 1,781 +0.01(+12.72%)
Dec 16, 2022 0.0700 0.0700 0.0550 0.0621 37,161 -0.03(-33.37%)
Dec 15, 2022 0.0900 0.0932 0.0899 0.0932 1,112 -0.00(-4.90%)
Dec 14, 2022 0.1000 0.1000 0.0650 0.0980 3,816 +0.04(+60.39%)
Dec 13, 2022 0.0800 0.1100 0.0610 0.0611 14,936 -0.02(-23.62%)
Dec 12, 2022 0.0750 0.1000 0.0750 0.0800 19,202 -0.03(-27.27%)
Dec 09, 2022 0.0710 0.1100 0.0710 0.1100 37,523 +0.00(+0.00%)
Dec 08, 2022 0.1100 0.1100 0.1100 0.1100 117 -0.01(-8.33%)
Dec 06, 2022 0.1200 27 +0.03(+32.89%)
Dec 05, 2022 0.1100 0.1101 0.0880 0.0903 79,829 -0.01(-6.62%)
Dec 02, 2022 0.0965 0.0968 0.0850 0.0967 9,890 -0.00(-0.31%)
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.