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

Cipher Mining Inc (NQ: CIFR )

3.720 -0.230 (-5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 2.900 3.130 2.870 3.050 447,480 +0.16(+5.54%)
Feb 25, 2022 2.910 2.930 2.790 2.890 509,701 +0.06(+2.12%)
Feb 24, 2022 2.350 2.845 2.330 2.830 520,878 +0.28(+10.98%)
Feb 23, 2022 2.680 2.690 2.540 2.550 434,810 -0.07(-2.67%)
Feb 22, 2022 2.800 2.800 2.590 2.620 601,747 -0.19(-6.76%)
Feb 18, 2022 2.810 0 -0.27(-8.77%)
Feb 17, 2022 3.150 3.240 2.990 3.080 461,582 -0.11(-3.45%)
Feb 16, 2022 3.150 3.230 3.010 3.190 829,529 -0.06(-1.85%)
Feb 15, 2022 3.160 3.260 3.130 3.250 437,265 +0.18(+5.86%)
Feb 14, 2022 3.140 3.250 2.990 3.070 457,778 -0.06(-1.92%)
Feb 11, 2022 3.210 3.329 3.040 3.130 773,172 -0.10(-3.10%)
Feb 10, 2022 3.030 3.440 3.030 3.230 1,031,771 +0.00(+0.00%)
Feb 09, 2022 2.970 3.230 2.880 3.230 1,057,233 +0.36(+12.54%)
Feb 08, 2022 2.890 2.915 2.790 2.870 504,992 -0.03(-1.03%)
Feb 07, 2022 2.910 3.150 2.840 2.900 961,395 +0.13(+4.69%)
Feb 04, 2022 2.690 2.890 2.620 2.770 986,642 +0.14(+5.32%)
Feb 03, 2022 2.810 2.610 2.630 452,647 -0.22(-7.72%)
Feb 02, 2022 3.070 3.190 2.800 2.850 568,071 -0.19(-6.25%)
Feb 01, 2022 3.210 3.210 2.900 3.040 827,699 +0.00(+0.00%)
Jan 31, 2022 2.770 3.040 744,997 +0.26(+9.35%)
Jan 28, 2022 2.750 2.885 2.630 2.780 568,607 +0.03(+1.09%)
Jan 27, 2022 3.130 3.220 2.720 2.750 547,084 -0.25(-8.33%)
Jan 26, 2022 2.910 3.160 2.900 3.000 757,750 +0.25(+9.09%)
Jan 25, 2022 2.840 2.890 2.612 2.750 480,728 -0.05(-1.79%)
Jan 24, 2022 2.630 2.910 2.540 2.800 1,116,066 +0.03(+1.08%)
Jan 21, 2022 3.090 3.130 2.730 2.770 1,146,438 -0.48(-14.77%)
Jan 20, 2022 3.160 3.440 3.130 3.250 608,750 +0.17(+5.52%)
Jan 19, 2022 3.360 3.430 3.055 3.080 480,618 -0.26(-7.78%)
Jan 18, 2022 3.310 3.540 3.300 3.340 625,605 -0.03(-0.89%)
Jan 14, 2022 3.370 0 -0.03(-0.88%)
Jan 13, 2022 3.740 3.740 3.390 3.400 683,974 -0.29(-7.86%)
Jan 12, 2022 3.960 3.960 3.630 3.690 867,994 -0.04(-1.07%)
Jan 11, 2022 3.710 3.860 3.580 3.730 960,271 -0.06(-1.58%)
Jan 10, 2022 3.910 3.960 3.700 3.790 617,546 -0.19(-4.77%)
Jan 07, 2022 4.320 4.360 3.940 3.980 569,834 -0.35(-8.08%)
Jan 06, 2022 4.030 4.539 3.900 4.330 868,337 +0.24(+5.87%)
Jan 05, 2022 4.430 4.500 3.960 4.090 625,828 -0.34(-7.67%)
Jan 04, 2022 4.600 4.690 4.330 4.430 549,249 -0.18(-3.90%)
Jan 03, 2022 4.620 4.715 4.450 4.610 326,255 -0.02(-0.43%)
Dec 31, 2021 4.680 4.890 4.600 4.630 345,143 +0.01(+0.22%)
Dec 30, 2021 4.480 4.750 4.480 4.620 755,286 +0.14(+3.12%)
Dec 29, 2021 4.730 4.750 4.450 4.480 558,495 -0.21(-4.48%)
Dec 28, 2021 4.950 4.950 4.480 4.690 563,549 -0.29(-5.82%)
Dec 27, 2021 5.260 5.390 4.960 4.980 529,826 -0.23(-4.41%)
Dec 23, 2021 5.000 5.230 4.850 5.210 553,822 +0.23(+4.62%)
Dec 22, 2021 4.900 4.990 4.705 4.980 322,207 +0.11(+2.26%)
Dec 21, 2021 4.750 4.920 4.660 4.870 343,700 +0.21(+4.51%)
Dec 20, 2021 4.660 4.720 4.350 4.660 611,009 +0.07(+1.53%)
Dec 17, 2021 5.080 5.130 4.520 4.590 3,365,365 -0.38(-7.65%)
Dec 16, 2021 5.230 5.620 4.970 4.970 682,461 -0.19(-3.68%)
Dec 15, 2021 5.010 5.243 4.950 5.160 1,153,131 +0.38(+7.95%)
Dec 14, 2021 5.010 5.120 4.570 4.780 744,318 -0.23(-4.59%)
Dec 13, 2021 5.703 5.739 4.930 5.010 689,787 -0.48(-8.74%)
Dec 10, 2021 6.020 6.050 5.430 5.490 815,703 -0.44(-7.42%)
Dec 09, 2021 6.550 6.650 5.850 5.930 589,130 -0.59(-9.05%)
Dec 08, 2021 6.320 6.630 6.130 6.520 957,030 +0.23(+3.66%)
Dec 07, 2021 6.530 6.740 6.280 6.290 690,520 -0.05(-0.79%)
Dec 06, 2021 6.880 7.000 6.214 6.340 1,143,790 -0.90(-12.43%)
Dec 03, 2021 7.700 7.700 6.910 7.240 623,712 -0.35(-4.61%)
Dec 02, 2021 7.600 7.900 7.260 7.590 469,159 -0.10(-1.30%)
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.