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

Cipher Mining Inc (NQ: CIFR )

4.430 -0.210 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 1.310 1.410 1.262 1.370 265,630 +0.10(+7.87%)
Jun 29, 2022 1.380 1.390 1.260 1.270 233,643 -0.13(-9.29%)
Jun 28, 2022 1.580 1.610 1.390 1.400 207,809 -0.14(-9.09%)
Jun 27, 2022 1.530 1.690 1.500 1.540 623,508 -0.03(-1.91%)
Jun 24, 2022 1.590 1.690 1.480 1.570 4,174,661 +0.00(+0.00%)
Jun 23, 2022 1.570 1.620 1.510 1.570 375,265 +0.02(+1.29%)
Jun 22, 2022 1.690 1.730 1.520 1.550 354,140 -0.15(-8.82%)
Jun 21, 2022 1.820 1.910 1.610 1.700 844,908 -0.12(-6.59%)
Jun 17, 2022 1.450 1.820 1.380 1.820 919,499 +0.39(+27.27%)
Jun 16, 2022 1.550 1.590 1.410 1.430 261,329 -0.18(-11.18%)
Jun 15, 2022 1.520 1.660 1.470 1.610 320,379 +0.11(+7.33%)
Jun 14, 2022 1.480 1.540 1.480 1.500 243,005 +0.02(+1.35%)
Jun 13, 2022 1.600 1.600 1.460 1.480 367,812 -0.16(-9.76%)
Jun 10, 2022 1.670 1.760 1.640 1.640 161,793 -0.07(-4.09%)
Jun 09, 2022 1.850 1.910 1.710 1.710 326,892 -0.20(-10.47%)
Jun 08, 2022 1.850 1.985 1.850 1.910 188,762 +0.02(+1.06%)
Jun 07, 2022 2.000 2.025 1.700 1.890 588,380 -0.16(-7.80%)
Jun 06, 2022 2.380 2.415 2.040 2.050 340,403 -0.25(-10.87%)
Jun 03, 2022 2.460 2.470 2.250 2.300 285,613 -0.22(-8.55%)
Jun 02, 2022 2.230 2.550 2.219 2.515 306,883 +0.27(+11.78%)
Jun 01, 2022 2.440 2.570 2.200 2.250 398,194 -0.18(-7.41%)
May 31, 2022 2.450 2.470 2.205 2.430 648,354 +0.17(+7.52%)
May 27, 2022 2.180 2.290 2.132 2.260 254,025 +0.12(+5.61%)
May 26, 2022 1.990 2.160 1.920 2.140 283,864 +0.16(+8.08%)
May 25, 2022 1.880 2.040 1.851 1.980 235,551 +0.06(+3.13%)
May 24, 2022 1.950 1.960 1.780 1.920 280,057 -0.05(-2.54%)
May 23, 2022 2.020 2.030 1.860 1.970 222,819 +0.04(+2.07%)
May 20, 2022 1.970 2.090 1.904 1.930 264,583 -0.04(-2.03%)
May 19, 2022 1.810 2.020 1.810 1.970 344,965 +0.15(+8.24%)
May 18, 2022 1.830 2.010 1.810 1.820 266,586 -0.07(-3.70%)
May 17, 2022 1.860 1.930 1.750 1.890 283,775 +0.14(+8.00%)
May 16, 2022 1.940 1.955 1.750 1.750 374,992 -0.19(-9.79%)
May 13, 2022 1.710 1.990 1.710 1.940 640,923 +0.28(+16.87%)
May 12, 2022 1.640 1.690 1.290 1.660 966,697 +0.03(+1.84%)
May 11, 2022 1.590 1.780 1.550 1.630 671,526 -0.09(-5.23%)
May 10, 2022 2.480 2.748 1.585 1.720 1,997,490 -1.51(-46.75%)
May 09, 2022 2.790 3.320 2.190 3.230 1,328,873 +0.30(+10.24%)
May 06, 2022 2.900 3.030 2.750 2.930 382,526 +0.01(+0.34%)
May 05, 2022 3.150 3.230 2.850 2.920 270,103 -0.35(-10.70%)
May 04, 2022 3.160 3.320 2.960 3.270 326,296 +0.09(+2.83%)
May 03, 2022 3.150 3.255 3.070 3.180 290,962 +0.01(+0.32%)
May 02, 2022 3.010 3.190 2.970 3.170 325,932 +0.14(+4.62%)
Apr 29, 2022 2.970 3.120 2.970 3.030 272,462 +0.01(+0.33%)
Apr 28, 2022 2.950 3.080 2.840 3.020 392,358 +0.05(+1.68%)
Apr 27, 2022 2.920 3.020 2.882 2.970 450,072 +0.00(+0.00%)
Apr 26, 2022 3.300 3.300 2.960 2.970 265,144 -0.38(-11.34%)
Apr 25, 2022 3.200 3.350 3.080 3.350 335,984 +0.13(+4.04%)
Apr 22, 2022 3.200 3.290 3.175 3.220 289,350 +0.00(+0.00%)
Apr 21, 2022 3.380 3.420 3.180 3.220 179,127 -0.11(-3.30%)
Apr 20, 2022 3.450 3.450 3.240 3.330 163,229 -0.10(-2.92%)
Apr 19, 2022 3.300 3.450 3.250 3.430 221,089 +0.14(+4.26%)
Apr 18, 2022 3.330 3.350 3.250 3.290 288,443 -0.10(-2.95%)
Apr 14, 2022 3.620 3.620 3.360 3.390 202,390 -0.23(-6.35%)
Apr 13, 2022 3.540 3.640 3.440 3.620 276,733 +0.15(+4.32%)
Apr 12, 2022 3.480 3.560 3.405 3.470 232,762 +0.04(+1.17%)
Apr 11, 2022 3.410 3.440 3.300 3.430 276,576 -0.03(-0.87%)
Apr 08, 2022 3.550 3.550 3.430 3.460 179,230 -0.10(-2.81%)
Apr 07, 2022 3.550 3.610 3.450 3.560 254,347 +0.02(+0.56%)
Apr 06, 2022 3.620 3.620 3.430 3.540 275,280 -0.14(-3.80%)
Apr 05, 2022 3.700 3.710 3.510 3.680 308,212 -0.03(-0.81%)
Apr 04, 2022 3.650 3.780 3.610 3.710 321,428 +0.09(+2.49%)
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.