Skip to main content

Cipher Mining Inc (NQ: CIFR )

5.150 -0.180 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.340 3.415 3.120 3.190 1,821,371 -0.15(-4.49%)
Aug 30, 2023 3.400 3.471 3.240 3.340 2,703,960 -0.11(-3.19%)
Aug 29, 2023 3.000 3.570 2.980 3.450 3,172,676 +0.48(+16.16%)
Aug 28, 2023 3.030 3.095 2.940 2.970 816,557 +0.00(+0.00%)
Aug 25, 2023 3.000 3.155 2.910 2.970 1,320,295 +0.03(+1.02%)
Aug 24, 2023 3.180 3.190 2.920 2.940 1,360,140 -0.16(-5.16%)
Aug 23, 2023 2.790 3.130 2.780 3.100 1,303,600 +0.29(+10.32%)
Aug 22, 2023 2.870 2.990 2.780 2.810 1,305,901 -0.04(-1.58%)
Aug 21, 2023 3.010 3.125 2.822 2.855 1,559,319 -0.28(-8.93%)
Aug 18, 2023 3.000 3.160 2.625 3.135 3,799,395 -0.04(-1.10%)
Aug 17, 2023 3.180 3.370 3.000 3.170 2,340,715 -0.13(-3.94%)
Aug 16, 2023 3.400 3.440 3.260 3.300 1,013,787 -0.12(-3.65%)
Aug 15, 2023 3.600 3.710 3.310 3.425 1,677,615 -0.30(-7.93%)
Aug 14, 2023 3.700 3.838 3.490 3.720 1,503,888 +0.05(+1.36%)
Aug 11, 2023 3.500 3.890 3.480 3.670 1,188,716 +0.10(+2.80%)
Aug 10, 2023 3.710 3.710 3.450 3.570 1,803,576 -0.11(-2.99%)
Aug 09, 2023 3.800 3.850 3.520 3.680 1,435,989 -0.05(-1.34%)
Aug 08, 2023 3.420 3.840 3.340 3.730 1,820,212 +0.39(+11.68%)
Aug 07, 2023 3.400 3.450 3.160 3.340 1,783,449 -0.13(-3.75%)
Aug 04, 2023 3.570 3.710 3.440 3.470 1,250,841 -0.11(-3.07%)
Aug 03, 2023 3.630 3.670 3.485 3.580 1,246,204 -0.15(-4.02%)
Aug 02, 2023 3.530 3.780 3.445 3.730 1,507,192 +0.20(+5.67%)
Aug 01, 2023 3.730 3.730 3.385 3.530 1,486,786 -0.27(-7.11%)
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%)
Jul 03, 2023 2.920 3.285 2.890 3.220 1,818,463 +0.36(+12.59%)
Jun 30, 2023 2.910 3.000 2.660 2.860 1,777,699 -0.04(-1.38%)
Jun 29, 2023 2.890 3.000 2.770 2.900 2,031,042 +0.00(+0.00%)
Jun 28, 2023 2.880 2.950 2.775 2.900 1,007,942 +0.00(+0.00%)
Jun 27, 2023 2.900 2.952 2.830 2.900 1,360,539 +0.06(+2.11%)
Jun 26, 2023 2.900 3.000 2.720 2.840 853,989 -0.06(-2.07%)
Jun 23, 2023 2.830 2.920 2.712 2.900 2,872,429 +0.08(+2.84%)
Jun 22, 2023 2.950 2.984 2.720 2.820 1,488,433 -0.14(-4.73%)
Jun 21, 2023 3.070 3.150 2.845 2.960 2,471,159 -0.01(-0.34%)
Jun 20, 2023 3.080 3.230 2.790 2.970 2,826,223 -0.08(-2.62%)
Jun 16, 2023 2.570 3.150 2.490 3.050 4,215,881 +0.56(+22.49%)
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.