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

Cipher Mining Inc (NQ: CIFR )

3.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 3.690 3.720 3.580 3.640 253,882 -0.03(-0.82%)
Mar 30, 2022 3.750 3.890 3.650 3.670 261,096 -0.09(-2.39%)
Mar 29, 2022 3.880 3.940 3.745 3.760 239,155 -0.09(-2.34%)
Mar 28, 2022 3.730 3.880 3.610 3.850 505,952 +0.23(+6.35%)
Mar 25, 2022 3.720 3.800 3.570 3.620 422,084 -0.09(-2.43%)
Mar 24, 2022 3.680 3.890 3.520 3.710 567,017 +0.05(+1.37%)
Mar 23, 2022 3.560 3.810 3.549 3.660 438,147 +0.10(+2.81%)
Mar 22, 2022 3.530 3.710 3.500 3.560 768,332 +0.06(+1.71%)
Mar 21, 2022 3.370 3.530 3.290 3.500 765,450 +0.14(+4.17%)
Mar 18, 2022 3.080 3.440 3.022 3.360 937,643 +0.25(+8.04%)
Mar 17, 2022 2.960 3.110 2.870 3.110 539,456 +0.15(+5.07%)
Mar 16, 2022 2.740 2.960 2.720 2.960 543,296 +0.25(+9.23%)
Mar 15, 2022 2.690 2.750 2.620 2.710 170,834 +0.05(+1.88%)
Mar 14, 2022 2.860 2.880 2.600 2.660 272,576 -0.23(-7.96%)
Mar 11, 2022 3.060 3.080 2.870 2.890 196,749 -0.14(-4.62%)
Mar 10, 2022 3.150 3.160 2.870 3.030 225,074 -0.17(-5.31%)
Mar 09, 2022 3.210 3.250 3.030 3.200 821,332 +0.24(+8.11%)
Mar 08, 2022 2.980 3.020 2.780 2.960 479,137 +0.03(+1.02%)
Mar 07, 2022 2.650 2.960 2.640 2.930 904,735 +0.27(+10.15%)
Mar 04, 2022 2.730 3.153 2.580 2.660 894,014 +0.02(+0.76%)
Mar 03, 2022 2.960 2.965 2.630 2.640 553,553 -0.28(-9.59%)
Mar 02, 2022 3.030 3.030 2.860 2.920 335,507 -0.10(-3.31%)
Mar 01, 2022 3.160 3.300 3.000 3.020 470,333 -0.03(-0.98%)
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%)
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.