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 (%)
Sep 28, 2023 0.4280 0 +0.04(+10.45%)
Sep 27, 2023 0.4300 0.4300 0.3875 0.3875 5,164 +0.00(+0.65%)
Sep 26, 2023 0.3925 0.4199 0.3850 0.3850 2,901 -0.04(-9.16%)
Sep 25, 2023 0.4200 0.4238 0.4238 0.4238 2,551 -0.02(-5.53%)
Sep 22, 2023 0.4990 0.5000 0.4486 0.4486 21,220 -0.01(-2.48%)
Sep 21, 2023 0.5190 0.5385 0.4533 0.4600 3,500 -0.07(-13.21%)
Sep 20, 2023 0.5400 0.5400 0.4525 0.5300 584 +0.03(+6.00%)
Sep 19, 2023 0.5100 0.5300 0.5000 0.5000 29,476 -0.06(-9.99%)
Sep 18, 2023 0.5005 0.6270 0.5005 0.5555 7,283 +0.05(+10.90%)
Sep 15, 2023 0.5643 0.5800 0.4799 0.5009 33,221 -0.01(-1.78%)
Sep 14, 2023 0.5800 0.5800 0.5050 0.5100 25,953 -0.07(-12.07%)
Sep 13, 2023 0.5700 0.5899 0.5201 0.5800 64,175 -0.06(-9.38%)
Sep 12, 2023 0.6300 0.6600 0.5000 0.6400 127,003 +0.06(+10.17%)
Sep 11, 2023 0.5325 0.6200 0.4900 0.5809 14,510 -0.05(-7.78%)
Sep 08, 2023 0.6200 0.6299 0.5766 0.6299 893 -0.06(-8.71%)
Sep 07, 2023 0.6500 0.6900 0.6500 0.6900 927 +0.01(+1.01%)
Sep 06, 2023 0.5868 0.6831 0.5479 0.6831 827 +0.13(+22.53%)
Sep 01, 2023 0.5575 6 -0.15(-21.48%)
Aug 31, 2023 0.7600 0.7600 0.6000 0.7100 7,464 -0.04(-5.33%)
Aug 30, 2023 0.7975 0.7975 0.7500 0.7500 550 -0.05(-6.25%)
Aug 29, 2023 0.6289 0.8125 0.6164 0.8000 7,398 +0.19(+31.15%)
Aug 28, 2023 0.6000 0.7300 0.5800 0.6100 4,598 +0.00(+0.02%)
Aug 25, 2023 0.6285 0.6450 0.5900 0.6099 4,748 -0.12(-16.74%)
Aug 24, 2023 0.6342 0.7500 0.5300 0.7325 16,904 -0.03(-3.93%)
Aug 23, 2023 0.7092 0.7725 0.6940 0.7625 13,443 +0.20(+35.58%)
Aug 22, 2023 0.5930 0.7175 0.5624 0.5624 5,242 -0.03(-5.29%)
Aug 21, 2023 0.6051 0.6051 0.5313 0.5938 9,562 -0.07(-11.20%)
Aug 18, 2023 0.6200 0.7600 0.6000 0.6687 6,160 +0.03(+4.50%)
Aug 17, 2023 0.6900 0.7000 0.6101 0.6399 30,039 -0.11(-14.68%)
Aug 16, 2023 0.6700 0.7500 0.6565 0.7500 1,250 -0.10(-11.76%)
Aug 15, 2023 0.8400 0.9095 0.8300 0.8500 8,359 -0.01(-0.82%)
Aug 14, 2023 0.7500 0.8570 0.6800 0.8570 10,349 +0.11(+14.27%)
Aug 11, 2023 0.7500 0.8400 0.7500 0.7500 2,479 -0.14(-15.72%)
Aug 10, 2023 0.8101 0.8899 0.8101 0.8899 520 +0.09(+11.24%)
Aug 09, 2023 0.9000 0.9000 0.7300 0.8000 3,348 -0.10(-11.11%)
Aug 08, 2023 0.7500 0.9006 0.7500 0.9000 9,900 +0.04(+4.49%)
Aug 07, 2023 0.8562 0.9690 0.7600 0.8613 1,831 -0.04(-4.19%)
Aug 04, 2023 0.8820 0.9860 0.8820 0.8990 3,280 +0.02(+2.03%)
Aug 03, 2023 0.9260 0.9260 0.7500 0.8811 7,431 -0.03(-3.18%)
Aug 02, 2023 0.7500 0.9500 0.7200 0.9100 5,116 +0.08(+9.64%)
Aug 01, 2023 0.9200 0.9200 0.8200 0.8300 5,086 -0.12(-12.64%)
Jul 31, 2023 0.9900 1.020 0.9500 0.9501 6,216 -0.01(-1.03%)
Jul 28, 2023 0.8500 0.9614 0.8500 0.9600 12,436 -0.08(-7.69%)
Jul 26, 2023 1.040 10 +0.14(+15.56%)
Jul 25, 2023 0.7600 0.9000 0.7000 0.9000 11,989 +0.01(+1.12%)
Jul 24, 2023 0.9800 1.040 0.8465 0.8900 18,022 -0.13(-12.75%)
Jul 21, 2023 0.9704 1.060 0.8473 1.020 7,257 +0.08(+8.51%)
Jul 20, 2023 1.020 1.020 0.9392 0.9400 7,322 -0.05(-5.05%)
Jul 19, 2023 0.9500 1.020 0.9200 0.9900 7,491 +0.04(+4.21%)
Jul 18, 2023 1.050 1.050 0.8200 0.9500 45,838 -0.08(-7.77%)
Jul 17, 2023 0.9500 1.050 0.9500 1.030 30,518 +0.09(+9.57%)
Jul 14, 2023 0.9500 1.020 0.9001 0.9400 57,427 -0.00(-0.05%)
Jul 13, 2023 0.8952 0.9800 0.8000 0.9405 46,796 +0.16(+20.58%)
Jul 12, 2023 0.7306 0.8800 0.7306 0.7800 29,938 +0.01(+1.31%)
Jul 11, 2023 0.8600 0.8700 0.7500 0.7699 5,194 -0.03(-3.76%)
Jul 10, 2023 0.7128 0.8080 0.6600 0.8000 52,821 +0.09(+12.68%)
Jul 07, 2023 0.6400 0.7258 0.4620 0.7100 46,201 +0.14(+25.53%)
Jul 06, 2023 0.6400 0.6499 0.5642 0.5656 4,282 -0.05(-7.66%)
Jul 05, 2023 0.6237 0.6400 0.5800 0.6125 12,576 +0.01(+2.08%)
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.