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

Cipher Mining Inc (NQ: CIFR )

4.500 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2021 7.950 7.980 7.400 7.690 602,289 -0.20(-2.53%)
Nov 30, 2021 7.540 7.990 7.450 7.890 1,848,459 +0.29(+3.82%)
Nov 29, 2021 7.890 7.900 7.520 7.600 539,411 +0.10(+1.33%)
Nov 26, 2021 7.710 7.850 7.220 7.500 534,148 -0.30(-3.85%)
Nov 24, 2021 8.050 8.050 7.585 7.800 464,997 -0.21(-2.62%)
Nov 23, 2021 8.160 8.320 7.830 8.010 574,948 -0.28(-3.38%)
Nov 22, 2021 8.270 8.484 8.000 8.290 746,474 +0.06(+0.73%)
Nov 19, 2021 7.820 8.700 7.690 8.230 949,165 +0.45(+5.78%)
Nov 18, 2021 8.150 7.830 7.690 7.780 717,814 -0.37(-4.54%)
Nov 17, 2021 8.220 8.340 7.800 8.150 649,100 -0.13(-1.57%)
Nov 16, 2021 8.490 8.490 8.170 8.280 948,637 -0.40(-4.61%)
Nov 15, 2021 8.850 8.870 8.310 8.680 809,369 +0.26(+3.09%)
Nov 12, 2021 8.200 8.520 7.700 8.420 906,942 +0.25(+3.06%)
Nov 11, 2021 8.760 8.960 8.130 8.170 958,411 -0.57(-6.52%)
Nov 10, 2021 9.430 8.740 760,667 -0.57(-6.12%)
Nov 09, 2021 9.490 9.690 8.910 9.310 774,451 +0.03(+0.32%)
Nov 08, 2021 9.340 9.480 8.880 9.280 1,369,044 +0.41(+4.62%)
Nov 05, 2021 8.660 8.950 8.470 8.870 713,733 +0.36(+4.23%)
Nov 04, 2021 9.100 9.240 8.391 8.510 1,087,913 -0.42(-4.70%)
Nov 03, 2021 8.710 9.000 8.320 8.930 989,004 -0.06(-0.67%)
Nov 02, 2021 8.700 9.090 8.190 8.990 2,167,771 -0.86(-8.73%)
Nov 01, 2021 7.900 9.980 7.778 9.850 7,594,878 +1.99(+25.32%)
Oct 29, 2021 7.860 7.950 7.860 1,090,043 +0.17(+2.21%)
Oct 28, 2021 8.250 7.580 7.690 819,787 -0.21(-2.66%)
Oct 27, 2021 8.450 8.600 7.800 7.900 1,173,823 -0.86(-9.82%)
Oct 26, 2021 9.250 8.760 1,016,682 -0.16(-1.79%)
Oct 25, 2021 7.970 9.000 8.920 1,452,075 +0.92(+11.50%)
Oct 22, 2021 8.180 8.260 7.650 8.000 1,503,007 -0.31(-3.73%)
Oct 21, 2021 8.620 8.780 8.050 8.310 1,760,551 -0.42(-4.81%)
Oct 20, 2021 7.500 9.520 7.460 8.730 7,375,115 +1.28(+17.18%)
Oct 19, 2021 8.110 8.490 7.121 7.450 4,174,753 -0.45(-5.70%)
Oct 18, 2021 6.780 8.100 6.500 7.900 6,850,012 +0.91(+13.02%)
Oct 15, 2021 6.400 7.360 6.170 6.990 8,891,837 +0.92(+15.16%)
Oct 14, 2021 5.780 6.150 5.560 6.070 3,027,710 +0.54(+9.76%)
Oct 13, 2021 5.550 5.780 5.130 5.530 3,356,337 +0.12(+2.22%)
Oct 12, 2021 6.330 6.443 5.320 5.410 3,440,411 -0.73(-11.89%)
Oct 11, 2021 7.190 7.190 6.120 6.140 6,787,469 -1.75(-22.18%)
Oct 08, 2021 9.070 9.070 7.690 7.890 917,687 -1.02(-11.45%)
Oct 07, 2021 9.980 10.15 8.780 8.910 469,051 -0.95(-9.63%)
Oct 06, 2021 10.47 10.95 9.620 9.860 288,585 -0.40(-3.90%)
Oct 05, 2021 9.670 10.67 9.520 10.26 209,269 +0.59(+6.10%)
Oct 04, 2021 9.860 9.860 8.660 9.670 319,256 -0.07(-0.72%)
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.