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 (%)
May 31, 2023 0.4750 0.5200 0.4750 0.5124 31,032 +0.00(+0.47%)
May 30, 2023 0.4807 0.5100 0.4320 0.5100 47,447 +0.04(+8.51%)
May 26, 2023 0.4475 0.4950 0.3201 0.4700 211,843 +0.09(+25.33%)
May 25, 2023 0.3100 0.4455 0.2752 0.3750 20,079 +0.06(+18.37%)
May 24, 2023 0.2800 0.3740 0.2700 0.3168 8,500 -0.00(-1.00%)
May 23, 2023 0.3300 0.3737 0.3200 0.3200 7,100 +0.03(+11.11%)
May 22, 2023 0.3499 0.3499 0.2880 0.2880 4,967 -0.06(-17.71%)
May 19, 2023 0.3200 0.3500 0.3100 0.3500 2,407 +0.04(+12.98%)
May 18, 2023 0.3201 0.3232 0.2900 0.3098 7,097 -0.04(-11.99%)
May 17, 2023 0.3100 0.3775 0.2500 0.3520 11,772 +0.02(+6.70%)
May 15, 2023 0.3299 0 +0.03(+10.00%)
May 12, 2023 0.2703 0.2999 0.2625 0.2999 3,150 +0.00(+0.00%)
May 11, 2023 0.2999 0.2999 0.2999 0.2999 300 -0.00(-0.03%)
May 10, 2023 0.2677 0.3000 0.2677 0.3000 1,500 +0.00(+0.00%)
May 08, 2023 0.3000 0 -0.03(-7.89%)
May 04, 2023 0.3257 0 +0.04(+12.27%)
May 03, 2023 0.2811 0.3300 0.2811 0.2901 4,876 -0.03(-9.34%)
May 02, 2023 0.2700 0.3200 0.2700 0.3200 17,022 -0.01(-4.11%)
May 01, 2023 0.3799 0.3799 0.2502 0.3337 7,724 -0.02(-4.52%)
Apr 28, 2023 0.3280 0.3495 0.2800 0.3495 8,133 -0.00(-0.03%)
Apr 27, 2023 0.3500 0.3500 0.3496 0.3496 483 +0.05(+16.53%)
Apr 26, 2023 0.4050 0.4050 0.3000 0.3000 6,192 -0.04(-11.76%)
Apr 25, 2023 0.2600 0.3500 0.2600 0.3400 5,712 +0.00(+0.00%)
Apr 21, 2023 0.3400 0 -0.01(-1.88%)
Apr 20, 2023 0.3200 0.3516 0.3200 0.3465 1,260 +0.01(+1.91%)
Apr 19, 2023 0.3200 0.3400 0.3200 0.3400 4,801 -0.01(-2.05%)
Apr 18, 2023 0.4100 0.4412 0.3300 0.3471 41,471 +0.01(+4.30%)
Apr 17, 2023 0.3900 0.3901 0.3300 0.3328 80,400 -0.07(-16.80%)
Apr 14, 2023 0.4500 0.4800 0.3900 0.4000 66,150 +0.04(+11.11%)
Apr 13, 2023 0.4000 0.4400 0.3600 0.3600 53,334 -0.00(-0.63%)
Apr 11, 2023 0.3623 14 +0.03(+8.15%)
Apr 10, 2023 0.3300 0.3350 0.2800 0.3350 18,976 +0.06(+20.76%)
Apr 06, 2023 0.2970 0.3000 0.2774 0.2774 6,955 +0.00(+1.72%)
Apr 05, 2023 0.3300 0.3300 0.2575 0.2727 12,018 -0.06(-17.19%)
Apr 04, 2023 0.3465 0.3501 0.3062 0.3293 1,656 -0.02(-5.89%)
Apr 03, 2023 0.3458 0.3658 0.3287 0.3499 10,005 +0.01(+2.94%)
Mar 31, 2023 0.3200 0.3400 0.3088 0.3399 3,450 +0.04(+13.30%)
Mar 30, 2023 0.2646 0.3267 0.2600 0.3000 2,505 -0.02(-6.25%)
Mar 29, 2023 0.2525 0.3200 0.2525 0.3200 1,235 +0.02(+6.67%)
Mar 27, 2023 0.3000 16 -0.03(-9.09%)
Mar 24, 2023 0.3000 0.3324 0.2799 0.3300 3,954 +0.01(+3.13%)
Mar 23, 2023 0.3400 0.3400 0.3200 0.3200 1,740 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.3600 0.3200 0.3200 2,397 -0.05(-12.74%)
Mar 21, 2023 0.3499 0.3700 0.3493 0.3667 4,716 +0.05(+14.59%)
Mar 20, 2023 0.3200 0.3600 0.2988 0.3200 7,300 +0.00(+0.09%)
Mar 17, 2023 0.2900 0.3200 0.2751 0.3197 5,983 -0.03(-9.20%)
Mar 16, 2023 0.3521 0.3875 0.3200 0.3521 1,310 +0.06(+21.41%)
Mar 15, 2023 0.3400 0.3400 0.2900 0.2900 550 -0.03(-9.12%)
Mar 14, 2023 0.3100 0.3810 0.3100 0.3191 57,870 +0.02(+6.37%)
Mar 13, 2023 0.2000 0.3000 0.2000 0.3000 1,250 +0.01(+3.45%)
Mar 10, 2023 0.2045 0.2900 0.1751 0.2900 4,426 -0.01(-3.33%)
Mar 09, 2023 0.3000 0.3000 0.3000 0.3000 1,500 -0.02(-5.51%)
Mar 08, 2023 0.2300 0.3175 0.2299 0.3175 5,406 +0.04(+15.45%)
Mar 07, 2023 0.2750 0.2750 0.2750 0.2750 300 -0.01(-3.51%)
Mar 06, 2023 0.2600 0.2874 0.2490 0.2850 7,562 +0.01(+2.00%)
Mar 03, 2023 0.2400 0.3084 0.2400 0.2794 4,800 +0.04(+18.89%)
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.