Indicators

Cipher Mining Inc (NQ: CIFR )

3.850 -0.220 (-5.41%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.670	3.898	3.630	3.800	1,194,140	+0.30(+8.57%)
Jul 28, 2023	3.580	3.660	3.430	3.500	1,706,654	-0.02(-0.57%)
Jul 27, 2023	3.920	3.959	3.520	3.520	1,801,085	-0.26(-6.88%)
Jul 26, 2023	3.800	3.910	3.680	3.780	1,570,847	-0.10(-2.58%)
Jul 25, 2023	4.030	4.139	3.820	3.880	1,666,331	-0.13(-3.24%)
Jul 24, 2023	4.120	4.160	3.800	4.010	1,581,191	-0.33(-7.60%)
Jul 21, 2023	4.560	4.640	4.145	4.340	1,203,079	-0.13(-2.91%)
Jul 20, 2023	4.840	5.030	4.430	4.470	1,115,991	-0.25(-5.30%)
Jul 19, 2023	4.670	4.910	4.530	4.720	1,450,920	+0.08(+1.72%)
Jul 18, 2023	4.700	4.750	4.335	4.640	1,599,903	-0.12(-2.52%)
Jul 17, 2023	4.920	5.070	4.590	4.760	1,511,894	-0.15(-3.05%)
Jul 14, 2023	5.050	5.260	4.660	4.910	2,303,205	-0.30(-5.76%)
Jul 13, 2023	4.350	5.295	4.265	5.210	3,539,762	+0.97(+22.88%)
Jul 12, 2023	4.140	4.452	4.010	4.240	2,243,084	+0.20(+4.95%)
Jul 11, 2023	4.380	4.380	3.920	4.040	2,768,340	-0.28(-6.48%)
Jul 10, 2023	3.880	4.370	3.640	4.320	2,395,356	+0.59(+15.82%)
Jul 07, 2023	3.340	4.070	3.330	3.730	2,758,584	+0.36(+10.68%)
Jul 06, 2023	3.590	3.590	3.130	3.370	1,313,752	-0.11(-3.16%)
Jul 05, 2023	3.140	3.570	3.020	3.480	1,954,750	+0.26(+8.07%)

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.