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

Cipher Mining Inc (NQ: CIFR )

4.640 -0.170 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 31, 2023 1.240 1.370 1.180 1.200 875,784 -0.02(-1.64%)
Jan 30, 2023 1.480 1.520 1.210 1.220 1,374,573 -0.25(-17.01%)
Jan 27, 2023 1.260 1.600 1.240 1.470 1,298,298 +0.21(+16.67%)
Jan 26, 2023 1.180 1.289 1.180 1.260 780,120 +0.13(+11.50%)
Jan 25, 2023 1.080 1.150 1.030 1.130 551,493 +0.05(+4.63%)
Jan 24, 2023 1.110 1.190 1.030 1.080 555,529 -0.07(-6.09%)
Jan 23, 2023 1.180 1.290 1.120 1.150 916,893 +0.05(+4.55%)
Jan 20, 2023 1.000 1.150 0.9700 1.100 681,366 +0.15(+16.02%)
Jan 19, 2023 1.010 1.050 0.9200 0.9481 562,941 -0.07(-6.59%)
Jan 18, 2023 1.190 1.240 1.000 1.015 715,461 -0.11(-9.38%)
Jan 17, 2023 1.240 1.370 1.040 1.120 1,112,946 +0.01(+0.90%)
Jan 13, 2023 1.050 1.295 1.050 1.110 1,165,115 +0.06(+5.71%)
Jan 12, 2023 1.010 1.250 1.000 1.050 1,202,723 +0.05(+5.42%)
Jan 11, 2023 0.9900 1.077 0.9500 0.9960 974,328 +0.05(+5.65%)
Jan 10, 2023 0.9000 0.9788 0.8512 0.9427 518,201 +0.02(+2.55%)
Jan 09, 2023 0.8600 0.9952 0.8415 0.9193 821,574 +0.15(+19.44%)
Jan 06, 2023 0.8367 0.8367 0.7500 0.7697 235,325 -0.03(-4.06%)
Jan 05, 2023 0.6700 0.8300 0.6400 0.8023 609,052 +0.15(+23.18%)
Jan 04, 2023 0.7020 0.7800 0.6385 0.6513 948,279 +0.01(+1.81%)
Jan 03, 2023 0.5775 0.6800 0.5775 0.6397 825,993 +0.08(+14.23%)
Dec 30, 2022 0.4500 0.6000 0.4490 0.5600 3,956,504 +0.11(+24.78%)
Dec 29, 2022 0.4112 0.5300 0.3818 0.4488 5,219,544 +0.04(+8.88%)
Dec 28, 2022 0.5010 0.5250 0.3886 0.4122 4,390,279 -0.10(-18.81%)
Dec 27, 2022 0.5400 0.5500 0.4911 0.5077 749,955 -0.03(-5.98%)
Dec 23, 2022 0.5500 0.5936 0.5101 0.5400 1,501,465 -0.01(-1.64%)
Dec 22, 2022 0.5995 0.6181 0.5338 0.5490 326,435 -0.05(-8.42%)
Dec 21, 2022 0.6000 0.6500 0.5709 0.5995 208,767 -0.00(-0.08%)
Dec 20, 2022 0.6200 0.6500 0.5700 0.6000 378,495 -0.02(-3.85%)
Dec 19, 2022 0.6000 0.6277 0.5727 0.6240 487,944 +0.02(+4.00%)
Dec 16, 2022 0.6602 0.7255 0.6000 0.6000 1,884,980 -0.09(-13.41%)
Dec 15, 2022 0.6800 0.7093 0.6100 0.6929 995,770 +0.01(+1.90%)
Dec 14, 2022 0.7040 0.7400 0.6741 0.6800 157,410 -0.04(-5.56%)
Dec 13, 2022 0.7800 0.8000 0.7122 0.7200 308,868 -0.02(-2.05%)
Dec 12, 2022 0.7600 0.8104 0.7300 0.7351 759,389 -0.04(-5.76%)
Dec 09, 2022 0.7857 0.8490 0.7540 0.7800 189,351 -0.03(-3.70%)
Dec 08, 2022 0.7700 0.8900 0.7700 0.8100 149,236 +0.03(+4.17%)
Dec 07, 2022 0.8900 0.9100 0.7700 0.7776 324,514 -0.11(-12.63%)
Dec 06, 2022 0.9300 0.9519 0.8761 0.8900 563,549 -0.06(-6.22%)
Dec 05, 2022 0.9452 1.010 0.8696 0.9490 467,638 -0.00(-0.11%)
Dec 02, 2022 0.8100 1.040 0.8005 0.9500 374,910 +0.12(+14.65%)
Dec 01, 2022 0.8226 0.8766 0.7825 0.8286 328,292 +0.05(+6.01%)
Nov 30, 2022 0.9519 0.9800 0.7816 0.7816 1,050,138 -0.11(-12.05%)
Nov 29, 2022 0.8700 0.9500 0.8722 0.8887 195,279 +0.01(+1.02%)
Nov 28, 2022 0.8645 0.8957 0.7801 0.8797 362,483 +0.02(+2.55%)
Nov 25, 2022 0.8186 0.9000 0.8100 0.8578 150,893 +0.04(+4.76%)
Nov 23, 2022 0.7600 0.8397 0.7507 0.8188 313,117 +0.07(+9.01%)
Nov 22, 2022 0.7848 0.8846 0.7500 0.7511 934,093 -0.03(-4.34%)
Nov 21, 2022 0.8900 0.9935 0.7505 0.7852 472,548 -0.10(-11.79%)
Nov 18, 2022 0.9565 0.9799 0.8394 0.8901 233,955 -0.04(-4.20%)
Nov 17, 2022 0.9501 1.040 0.8837 0.9291 509,385 -0.05(-5.19%)
Nov 16, 2022 0.9600 1.030 0.8600 0.9800 359,371 -0.01(-1.39%)
Nov 15, 2022 0.9625 1.090 0.9000 0.9938 742,715 +0.04(+4.61%)
Nov 14, 2022 0.9321 1.060 0.8501 0.9500 464,489 -0.01(-1.13%)
Nov 11, 2022 0.8500 0.9898 0.8048 0.9609 501,608 +0.14(+17.08%)
Nov 10, 2022 0.8300 0.9230 0.8045 0.8207 652,864 +0.05(+7.13%)
Nov 09, 2022 0.8500 0.8576 0.7484 0.7661 1,694,184 -0.10(-11.62%)
Nov 08, 2022 0.9031 0.9900 0.8378 0.8668 447,061 -0.03(-3.58%)
Nov 07, 2022 0.9191 0.9529 0.8800 0.8990 205,962 -0.02(-1.79%)
Nov 04, 2022 0.9900 0.9900 0.8500 0.9154 181,101 -0.01(-0.95%)
Nov 03, 2022 0.9541 0.9775 0.9202 0.9242 91,586 -0.03(-2.73%)
Nov 02, 2022 1.070 1.070 0.8901 0.9501 410,764 -0.06(-5.93%)
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.