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

Cipher Mining Inc WT (NQ: CIFRW )

1.130 -0.010 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 29, 2022 0.5700 0.5799 0.5700 0.5799 1,075 -0.00(-0.21%)
Apr 28, 2022 0.5508 0.5900 0.5508 0.5811 6,591 +0.07(+13.34%)
Apr 27, 2022 0.5600 0.5900 0.5127 0.5127 24,426 -0.09(-14.52%)
Apr 26, 2022 0.6000 0.6600 0.5998 0.5998 3,427 +0.03(+5.12%)
Apr 25, 2022 0.6500 0.6700 0.5701 0.5706 17,742 -0.08(-12.22%)
Apr 22, 2022 0.6501 0.6501 0.6418 0.6500 1,200 +0.03(+4.84%)
Apr 21, 2022 0.7299 0.7299 0.6000 0.6200 50,643 -0.05(-7.46%)
Apr 20, 2022 0.6900 0.6900 0.6700 0.6700 1,122 -0.01(-1.46%)
Apr 19, 2022 0.6899 0.6899 0.6501 0.6799 5,583 +0.01(+1.25%)
Apr 18, 2022 0.6600 0.6800 0.6600 0.6715 3,433 -0.01(-1.25%)
Apr 14, 2022 0.6600 0.7399 0.6600 0.6800 3,725 +0.05(+7.58%)
Apr 13, 2022 0.7000 0.7201 0.6321 0.6321 11,219 -0.04(-5.66%)
Apr 12, 2022 0.7200 0.7200 0.6439 0.6700 6,121 -0.02(-2.87%)
Apr 11, 2022 0.7000 0.7000 0.6401 0.6898 3,429 +0.04(+6.65%)
Apr 08, 2022 0.7199 0.7199 0.6468 0.6468 4,641 +0.01(+1.25%)
Apr 07, 2022 0.6999 0.7000 0.6113 0.6388 15,022 -0.05(-6.93%)
Apr 06, 2022 0.7100 0.7199 0.6450 0.6864 4,930 +0.01(+0.94%)
Apr 05, 2022 0.7200 0.7200 0.6800 0.6800 7,418 -0.00(-0.31%)
Apr 04, 2022 0.6600 0.7000 0.6600 0.6821 14,960 +0.02(+3.35%)
Apr 01, 2022 0.7000 0.7000 0.6600 0.6600 9,197 -0.02(-2.60%)
Mar 31, 2022 0.6899 0.6900 0.5900 0.6776 9,910 +0.03(+4.07%)
Mar 30, 2022 0.6799 0.6970 0.5812 0.6511 88,326 +0.03(+5.02%)
Mar 29, 2022 0.6699 0.6800 0.6195 0.6200 74,386 -0.00(-0.03%)
Mar 28, 2022 0.6599 0.6700 0.6041 0.6202 19,694 +0.04(+6.49%)
Mar 25, 2022 0.6051 0.6100 0.5800 0.5824 14,120 -0.01(-2.12%)
Mar 24, 2022 0.6200 0.6323 0.5800 0.5950 36,613 +0.02(+3.89%)
Mar 23, 2022 0.5501 0.6000 0.5200 0.5727 35,683 +0.05(+10.07%)
Mar 22, 2022 0.5500 0.5707 0.5103 0.5203 461,570 +0.01(+2.00%)
Mar 21, 2022 0.5399 0.5900 0.5101 0.5101 149,013 -0.01(-1.90%)
Mar 18, 2022 0.5671 0.5699 0.4850 0.5200 81,268 +0.02(+4.00%)
Mar 17, 2022 0.5000 0.5101 0.4900 0.5000 24,809 +0.00(+0.99%)
Mar 16, 2022 0.5198 0.5198 0.4661 0.4951 9,084 +0.02(+3.15%)
Mar 15, 2022 0.5100 0.5100 0.4800 0.4800 5,755 -0.01(-2.02%)
Mar 14, 2022 0.5450 0.5450 0.4806 0.4899 13,035 -0.01(-2.25%)
Mar 11, 2022 0.5800 0.5800 0.5012 0.5012 5,203 -0.02(-3.62%)
Mar 10, 2022 0.5500 0.5782 0.5105 0.5200 19,721 -0.04(-6.44%)
Mar 09, 2022 0.6000 0.6300 0.5558 0.5558 32,319 -0.00(-0.57%)
Mar 08, 2022 0.5801 0.5900 0.5590 0.5590 8,310 -0.00(-0.18%)
Mar 07, 2022 0.5159 0.5900 0.5038 0.5600 17,731 -0.01(-1.75%)
Mar 04, 2022 0.5998 0.6000 0.5350 0.5700 67,491 +0.05(+9.62%)
Mar 03, 2022 0.5400 0.5433 0.5200 0.5200 4,936 -0.01(-1.89%)
Mar 02, 2022 0.6000 0.6000 0.5195 0.5300 22,721 -0.03(-4.95%)
Mar 01, 2022 0.6361 0.6361 0.5332 0.5576 42,772 -0.01(-2.18%)
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%)
Dec 01, 2021 1.920 2.000 1.920 1.920 29,182 +0.01(+0.52%)
Nov 30, 2021 2.260 2.260 1.830 1.910 56,211 -0.19(-9.05%)
Nov 29, 2021 2.200 2.210 2.040 2.100 43,335 +0.05(+2.44%)
Nov 26, 2021 2.200 2.200 2.010 2.050 20,432 -0.17(-7.66%)
Nov 24, 2021 2.240 2.280 2.210 2.220 4,564 -0.04(-1.77%)
Nov 23, 2021 2.300 2.400 2.260 2.260 21,742 -0.18(-7.38%)
Nov 22, 2021 2.480 2.490 2.380 2.440 31,521 +0.05(+2.09%)
Nov 19, 2021 2.350 2.500 2.350 2.390 28,300 +0.08(+3.24%)
Nov 18, 2021 2.500 2.321 2.290 2.315 7,528 -0.23(-9.22%)
Nov 17, 2021 2.480 2.590 2.440 2.550 47,848 +0.00(+0.00%)
Nov 16, 2021 2.530 2.640 2.450 2.550 41,143 -0.18(-6.59%)
Nov 15, 2021 2.720 2.750 2.610 2.730 10,366 +0.12(+4.60%)
Nov 12, 2021 2.940 2.940 2.480 2.610 46,523 -0.06(-2.25%)
Nov 11, 2021 2.800 3.010 2.670 2.670 26,349 -0.01(-0.37%)
Nov 10, 2021 3.030 2.680 2.680 28,601 -0.24(-8.22%)
Nov 09, 2021 3.020 3.100 2.770 2.920 34,220 -0.06(-2.01%)
Nov 08, 2021 2.766 2.985 2.766 2.980 156,719 +0.24(+8.72%)
Nov 05, 2021 2.820 2.820 2.610 2.741 18,066 +0.13(+5.02%)
Nov 04, 2021 2.700 2.797 2.610 2.610 19,864 -0.11(-4.04%)
Nov 03, 2021 2.630 2.750 2.620 2.720 76,542 +0.02(+0.74%)
Nov 02, 2021 2.730 2.750 2.440 2.700 73,631 -0.20(-6.90%)
Nov 01, 2021 2.250 2.900 2.290 2.900 192,233 +0.61(+26.64%)
Oct 29, 2021 2.240 2.310 2.171 2.290 27,344 +0.14(+6.51%)
Oct 28, 2021 2.235 2.235 2.150 2.150 49,539 +0.07(+3.37%)
Oct 27, 2021 2.570 2.570 2.060 2.080 121,757 -0.49(-18.99%)
Oct 26, 2021 2.560 2.568 44,714 +0.12(+4.80%)
Oct 25, 2021 2.290 2.450 61,291 +0.33(+15.57%)
Oct 22, 2021 2.120 2.250 2.120 2.120 26,303 -0.03(-1.40%)
Oct 21, 2021 2.470 2.520 2.040 2.150 85,585 -0.31(-12.60%)
Oct 20, 2021 2.050 2.540 2.050 2.460 190,904 +0.36(+17.14%)
Oct 19, 2021 2.150 2.160 2.050 2.100 180,313 +0.00(+0.00%)
Oct 18, 2021 1.970 2.100 1.780 2.100 208,894 +0.23(+12.29%)
Oct 15, 2021 1.630 1.940 1.580 1.870 100,329 +0.26(+15.80%)
Oct 14, 2021 1.420 1.630 1.420 1.615 63,464 +0.17(+11.38%)
Oct 13, 2021 1.270 1.460 1.260 1.450 28,837 +0.22(+17.89%)
Oct 12, 2021 1.400 1.410 1.180 1.230 282,856 -0.17(-12.14%)
Oct 11, 2021 1.680 1.680 1.370 1.400 339,034 -0.12(-7.89%)
Oct 08, 2021 1.840 1.840 1.480 1.520 340,974 -0.30(-16.48%)
Oct 07, 2021 1.900 1.990 1.820 1.820 16,155 -0.01(-0.55%)
Oct 06, 2021 1.940 2.110 1.800 1.830 39,107 +0.03(+1.67%)
Oct 05, 2021 1.870 2.000 1.770 1.800 110,645 -0.10(-5.26%)
Oct 04, 2021 2.230 2.240 1.846 1.900 44,468 -0.27(-12.44%)
Oct 01, 2021 2.300 2.370 2.170 2.170 37,487 -0.11(-4.82%)
Sep 30, 2021 2.120 2.350 2.110 2.280 18,147 +0.08(+3.64%)
Sep 29, 2021 2.240 2.360 2.180 2.200 21,118 -0.05(-2.22%)
Sep 28, 2021 2.180 2.250 2.030 2.250 45,789 +0.12(+5.63%)
Sep 27, 2021 2.460 2.470 2.050 2.130 47,975 -0.31(-12.70%)
Sep 24, 2021 2.400 2.500 2.310 2.440 25,978 +0.08(+3.39%)
Sep 23, 2021 2.500 2.575 2.230 2.360 69,230 -0.27(-10.27%)
Sep 22, 2021 2.490 2.668 2.290 2.630 27,896 +0.18(+7.35%)
Sep 21, 2021 2.250 2.790 2.250 2.450 48,276 +0.03(+1.24%)
Sep 20, 2021 2.590 2.590 2.290 2.420 32,139 -0.30(-11.03%)
Sep 17, 2021 2.820 2.940 2.600 2.720 92,991 -0.03(-1.09%)
Sep 16, 2021 2.500 2.750 2.410 2.750 190,648 +0.26(+10.44%)
Sep 15, 2021 2.510 2.570 2.430 2.490 27,121 +0.04(+1.63%)
Sep 14, 2021 2.470 2.550 2.400 2.450 26,019 -0.02(-0.81%)
Sep 13, 2021 2.740 2.740 2.410 2.470 15,809 +0.02(+0.82%)
Sep 10, 2021 2.500 2.750 2.410 2.450 112,352 +0.11(+4.70%)
Sep 09, 2021 2.300 2.450 2.200 2.340 172,382 +0.09(+4.00%)
Sep 08, 2021 2.300 2.300 2.160 2.250 37,150 -0.07(-3.02%)
Sep 07, 2021 2.310 2.360 2.180 2.320 82,287 +0.05(+2.20%)
Sep 03, 2021 2.350 2.400 2.190 2.270 44,098 +0.11(+5.09%)
Sep 02, 2021 2.330 2.480 2.160 2.160 203,880 -0.04(-1.81%)
Sep 01, 2021 2.340 2.420 2.190 2.200 20,007 -0.10(-4.35%)
Aug 31, 2021 2.200 2.375 2.180 2.300 236,968 +0.11(+5.02%)
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.