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

Cipher Mining Inc (NQ: CIFR )

3.685 -0.035 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2022 3.690 3.720 3.580 3.640 253,882 -0.03(-0.82%)
Mar 30, 2022 3.750 3.890 3.650 3.670 261,096 -0.09(-2.39%)
Mar 29, 2022 3.880 3.940 3.745 3.760 239,155 -0.09(-2.34%)
Mar 28, 2022 3.730 3.880 3.610 3.850 505,952 +0.23(+6.35%)
Mar 25, 2022 3.720 3.800 3.570 3.620 422,084 -0.09(-2.43%)
Mar 24, 2022 3.680 3.890 3.520 3.710 567,017 +0.05(+1.37%)
Mar 23, 2022 3.560 3.810 3.549 3.660 438,147 +0.10(+2.81%)
Mar 22, 2022 3.530 3.710 3.500 3.560 768,332 +0.06(+1.71%)
Mar 21, 2022 3.370 3.530 3.290 3.500 765,450 +0.14(+4.17%)
Mar 18, 2022 3.080 3.440 3.022 3.360 937,643 +0.25(+8.04%)
Mar 17, 2022 2.960 3.110 2.870 3.110 539,456 +0.15(+5.07%)
Mar 16, 2022 2.740 2.960 2.720 2.960 543,296 +0.25(+9.23%)
Mar 15, 2022 2.690 2.750 2.620 2.710 170,834 +0.05(+1.88%)
Mar 14, 2022 2.860 2.880 2.600 2.660 272,576 -0.23(-7.96%)
Mar 11, 2022 3.060 3.080 2.870 2.890 196,749 -0.14(-4.62%)
Mar 10, 2022 3.150 3.160 2.870 3.030 225,074 -0.17(-5.31%)
Mar 09, 2022 3.210 3.250 3.030 3.200 821,332 +0.24(+8.11%)
Mar 08, 2022 2.980 3.020 2.780 2.960 479,137 +0.03(+1.02%)
Mar 07, 2022 2.650 2.960 2.640 2.930 904,735 +0.27(+10.15%)
Mar 04, 2022 2.730 3.153 2.580 2.660 894,014 +0.02(+0.76%)
Mar 03, 2022 2.960 2.965 2.630 2.640 553,553 -0.28(-9.59%)
Mar 02, 2022 3.030 3.030 2.860 2.920 335,507 -0.10(-3.31%)
Mar 01, 2022 3.160 3.300 3.000 3.020 470,333 -0.03(-0.98%)
Feb 28, 2022 2.900 3.130 2.870 3.050 447,480 +0.16(+5.54%)
Feb 25, 2022 2.910 2.930 2.790 2.890 509,701 +0.06(+2.12%)
Feb 24, 2022 2.350 2.845 2.330 2.830 520,878 +0.28(+10.98%)
Feb 23, 2022 2.680 2.690 2.540 2.550 434,810 -0.07(-2.67%)
Feb 22, 2022 2.800 2.800 2.590 2.620 601,747 -0.19(-6.76%)
Feb 18, 2022 2.810 0 -0.27(-8.77%)
Feb 17, 2022 3.150 3.240 2.990 3.080 461,582 -0.11(-3.45%)
Feb 16, 2022 3.150 3.230 3.010 3.190 829,529 -0.06(-1.85%)
Feb 15, 2022 3.160 3.260 3.130 3.250 437,265 +0.18(+5.86%)
Feb 14, 2022 3.140 3.250 2.990 3.070 457,778 -0.06(-1.92%)
Feb 11, 2022 3.210 3.329 3.040 3.130 773,172 -0.10(-3.10%)
Feb 10, 2022 3.030 3.440 3.030 3.230 1,031,771 +0.00(+0.00%)
Feb 09, 2022 2.970 3.230 2.880 3.230 1,057,233 +0.36(+12.54%)
Feb 08, 2022 2.890 2.915 2.790 2.870 504,992 -0.03(-1.03%)
Feb 07, 2022 2.910 3.150 2.840 2.900 961,395 +0.13(+4.69%)
Feb 04, 2022 2.690 2.890 2.620 2.770 986,642 +0.14(+5.32%)
Feb 03, 2022 2.810 2.610 2.630 452,647 -0.22(-7.72%)
Feb 02, 2022 3.070 3.190 2.800 2.850 568,071 -0.19(-6.25%)
Feb 01, 2022 3.210 3.210 2.900 3.040 827,699 +0.00(+0.00%)
Jan 31, 2022 2.770 3.040 744,997 +0.26(+9.35%)
Jan 28, 2022 2.750 2.885 2.630 2.780 568,607 +0.03(+1.09%)
Jan 27, 2022 3.130 3.220 2.720 2.750 547,084 -0.25(-8.33%)
Jan 26, 2022 2.910 3.160 2.900 3.000 757,750 +0.25(+9.09%)
Jan 25, 2022 2.840 2.890 2.612 2.750 480,728 -0.05(-1.79%)
Jan 24, 2022 2.630 2.910 2.540 2.800 1,116,066 +0.03(+1.08%)
Jan 21, 2022 3.090 3.130 2.730 2.770 1,146,438 -0.48(-14.77%)
Jan 20, 2022 3.160 3.440 3.130 3.250 608,750 +0.17(+5.52%)
Jan 19, 2022 3.360 3.430 3.055 3.080 480,618 -0.26(-7.78%)
Jan 18, 2022 3.310 3.540 3.300 3.340 625,605 -0.03(-0.89%)
Jan 14, 2022 3.370 0 -0.03(-0.88%)
Jan 13, 2022 3.740 3.740 3.390 3.400 683,974 -0.29(-7.86%)
Jan 12, 2022 3.960 3.960 3.630 3.690 867,994 -0.04(-1.07%)
Jan 11, 2022 3.710 3.860 3.580 3.730 960,271 -0.06(-1.58%)
Jan 10, 2022 3.910 3.960 3.700 3.790 617,546 -0.19(-4.77%)
Jan 07, 2022 4.320 4.360 3.940 3.980 569,834 -0.35(-8.08%)
Jan 06, 2022 4.030 4.539 3.900 4.330 868,337 +0.24(+5.87%)
Jan 05, 2022 4.430 4.500 3.960 4.090 625,828 -0.34(-7.67%)
Jan 04, 2022 4.600 4.690 4.330 4.430 549,249 -0.18(-3.90%)
Jan 03, 2022 4.620 4.715 4.450 4.610 326,255 -0.02(-0.43%)
Dec 31, 2021 4.680 4.890 4.600 4.630 345,143 +0.01(+0.22%)
Dec 30, 2021 4.480 4.750 4.480 4.620 755,286 +0.14(+3.12%)
Dec 29, 2021 4.730 4.750 4.450 4.480 558,495 -0.21(-4.48%)
Dec 28, 2021 4.950 4.950 4.480 4.690 563,549 -0.29(-5.82%)
Dec 27, 2021 5.260 5.390 4.960 4.980 529,826 -0.23(-4.41%)
Dec 23, 2021 5.000 5.230 4.850 5.210 553,822 +0.23(+4.62%)
Dec 22, 2021 4.900 4.990 4.705 4.980 322,207 +0.11(+2.26%)
Dec 21, 2021 4.750 4.920 4.660 4.870 343,700 +0.21(+4.51%)
Dec 20, 2021 4.660 4.720 4.350 4.660 611,009 +0.07(+1.53%)
Dec 17, 2021 5.080 5.130 4.520 4.590 3,365,365 -0.38(-7.65%)
Dec 16, 2021 5.230 5.620 4.970 4.970 682,461 -0.19(-3.68%)
Dec 15, 2021 5.010 5.243 4.950 5.160 1,153,131 +0.38(+7.95%)
Dec 14, 2021 5.010 5.120 4.570 4.780 744,318 -0.23(-4.59%)
Dec 13, 2021 5.703 5.739 4.930 5.010 689,787 -0.48(-8.74%)
Dec 10, 2021 6.020 6.050 5.430 5.490 815,703 -0.44(-7.42%)
Dec 09, 2021 6.550 6.650 5.850 5.930 589,130 -0.59(-9.05%)
Dec 08, 2021 6.320 6.630 6.130 6.520 957,030 +0.23(+3.66%)
Dec 07, 2021 6.530 6.740 6.280 6.290 690,520 -0.05(-0.79%)
Dec 06, 2021 6.880 7.000 6.214 6.340 1,143,790 -0.90(-12.43%)
Dec 03, 2021 7.700 7.700 6.910 7.240 623,712 -0.35(-4.61%)
Dec 02, 2021 7.600 7.900 7.260 7.590 469,159 -0.10(-1.30%)
Dec 01, 2021 7.950 7.980 7.400 7.690 602,289 -0.20(-2.53%)
Nov 30, 2021 7.540 7.990 7.450 7.890 1,848,459 +0.29(+3.82%)
Nov 29, 2021 7.890 7.900 7.520 7.600 539,411 +0.10(+1.33%)
Nov 26, 2021 7.710 7.850 7.220 7.500 534,148 -0.30(-3.85%)
Nov 24, 2021 8.050 8.050 7.585 7.800 464,997 -0.21(-2.62%)
Nov 23, 2021 8.160 8.320 7.830 8.010 574,948 -0.28(-3.38%)
Nov 22, 2021 8.270 8.484 8.000 8.290 746,474 +0.06(+0.73%)
Nov 19, 2021 7.820 8.700 7.690 8.230 949,165 +0.45(+5.78%)
Nov 18, 2021 8.150 7.830 7.690 7.780 717,814 -0.37(-4.54%)
Nov 17, 2021 8.220 8.340 7.800 8.150 649,100 -0.13(-1.57%)
Nov 16, 2021 8.490 8.490 8.170 8.280 948,637 -0.40(-4.61%)
Nov 15, 2021 8.850 8.870 8.310 8.680 809,369 +0.26(+3.09%)
Nov 12, 2021 8.200 8.520 7.700 8.420 906,942 +0.25(+3.06%)
Nov 11, 2021 8.760 8.960 8.130 8.170 958,411 -0.57(-6.52%)
Nov 10, 2021 9.430 8.740 760,667 -0.57(-6.12%)
Nov 09, 2021 9.490 9.690 8.910 9.310 774,451 +0.03(+0.32%)
Nov 08, 2021 9.340 9.480 8.880 9.280 1,369,044 +0.41(+4.62%)
Nov 05, 2021 8.660 8.950 8.470 8.870 713,733 +0.36(+4.23%)
Nov 04, 2021 9.100 9.240 8.391 8.510 1,087,913 -0.42(-4.70%)
Nov 03, 2021 8.710 9.000 8.320 8.930 989,004 -0.06(-0.67%)
Nov 02, 2021 8.700 9.090 8.190 8.990 2,167,771 -0.86(-8.73%)
Nov 01, 2021 7.900 9.980 7.778 9.850 7,594,878 +1.99(+25.32%)
Oct 29, 2021 7.860 7.950 7.860 1,090,043 +0.17(+2.21%)
Oct 28, 2021 8.250 7.580 7.690 819,787 -0.21(-2.66%)
Oct 27, 2021 8.450 8.600 7.800 7.900 1,173,823 -0.86(-9.82%)
Oct 26, 2021 9.250 8.760 1,016,682 -0.16(-1.79%)
Oct 25, 2021 7.970 9.000 8.920 1,452,075 +0.92(+11.50%)
Oct 22, 2021 8.180 8.260 7.650 8.000 1,503,007 -0.31(-3.73%)
Oct 21, 2021 8.620 8.780 8.050 8.310 1,760,551 -0.42(-4.81%)
Oct 20, 2021 7.500 9.520 7.460 8.730 7,375,115 +1.28(+17.18%)
Oct 19, 2021 8.110 8.490 7.121 7.450 4,174,753 -0.45(-5.70%)
Oct 18, 2021 6.780 8.100 6.500 7.900 6,850,012 +0.91(+13.02%)
Oct 15, 2021 6.400 7.360 6.170 6.990 8,891,837 +0.92(+15.16%)
Oct 14, 2021 5.780 6.150 5.560 6.070 3,027,710 +0.54(+9.76%)
Oct 13, 2021 5.550 5.780 5.130 5.530 3,356,337 +0.12(+2.22%)
Oct 12, 2021 6.330 6.443 5.320 5.410 3,440,411 -0.73(-11.89%)
Oct 11, 2021 7.190 7.190 6.120 6.140 6,787,469 -1.75(-22.18%)
Oct 08, 2021 9.070 9.070 7.690 7.890 917,687 -1.02(-11.45%)
Oct 07, 2021 9.980 10.15 8.780 8.910 469,051 -0.95(-9.63%)
Oct 06, 2021 10.47 10.95 9.620 9.860 288,585 -0.40(-3.90%)
Oct 05, 2021 9.670 10.67 9.520 10.26 209,269 +0.59(+6.10%)
Oct 04, 2021 9.860 9.860 8.660 9.670 319,256 -0.07(-0.72%)
Oct 01, 2021 10.81 10.99 9.720 9.740 318,403 -0.60(-5.80%)
Sep 30, 2021 11.31 11.83 10.10 10.34 271,688 -0.86(-7.68%)
Sep 29, 2021 10.42 11.34 10.35 11.20 169,919 +0.87(+8.42%)
Sep 28, 2021 10.19 10.39 9.810 10.33 161,030 +0.14(+1.37%)
Sep 27, 2021 11.03 11.10 10.15 10.19 252,213 -1.06(-9.42%)
Sep 24, 2021 10.99 11.48 10.90 11.25 257,084 +0.02(+0.18%)
Sep 23, 2021 12.25 12.44 11.12 11.23 243,570 -0.90(-7.42%)
Sep 22, 2021 13.19 13.19 12.05 12.13 242,965 -0.18(-1.46%)
Sep 21, 2021 12.28 13.09 12.02 12.31 100,604 +0.00(+0.00%)
Sep 20, 2021 12.99 13.15 11.47 12.31 286,025 -1.25(-9.22%)
Sep 17, 2021 15.06 15.39 13.56 13.56 378,459 -0.96(-6.61%)
Sep 16, 2021 13.04 14.99 13.04 14.52 453,697 +1.54(+11.86%)
Sep 15, 2021 12.75 13.29 12.65 12.98 213,465 +0.43(+3.43%)
Sep 14, 2021 13.49 13.50 12.54 12.55 114,434 -0.73(-5.50%)
Sep 13, 2021 13.38 13.40 13.06 13.28 163,212 +0.08(+0.61%)
Sep 10, 2021 13.10 13.33 12.50 13.20 779,135 +0.13(+0.99%)
Sep 09, 2021 12.20 13.41 12.20 13.07 459,057 +0.90(+7.40%)
Sep 08, 2021 11.60 12.24 11.33 12.17 429,368 +0.42(+3.57%)
Sep 07, 2021 11.95 12.24 11.37 11.75 330,847 +0.26(+2.26%)
Sep 03, 2021 11.14 11.56 10.95 11.49 265,562 +0.46(+4.17%)
Sep 02, 2021 10.50 11.58 10.50 11.03 511,470 +0.63(+6.06%)
Sep 01, 2021 10.84 10.95 10.22 10.40 391,979 -0.37(-3.44%)
Aug 31, 2021 10.90 11.10 10.61 10.77 359,670 +0.38(+3.66%)
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.