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

Cipher Mining Inc (NQ: CIFR )

3.685 -0.005 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 1.680 1.740 1.650 1.720 156,467 +0.05(+2.99%)
Jul 28, 2022 1.620 1.770 1.550 1.670 175,269 +0.08(+5.03%)
Jul 27, 2022 1.600 1.670 1.510 1.590 239,511 +0.06(+3.92%)
Jul 26, 2022 1.670 1.670 1.510 1.530 167,424 -0.16(-9.47%)
Jul 25, 2022 1.770 1.790 1.680 1.690 87,242 -0.10(-5.59%)
Jul 22, 2022 2.010 2.010 1.785 1.790 124,038 -0.21(-10.50%)
Jul 21, 2022 1.950 2.000 1.900 2.000 80,389 +0.02(+1.01%)
Jul 20, 2022 1.910 2.100 1.870 1.980 468,903 +0.10(+5.32%)
Jul 19, 2022 1.810 1.960 1.800 1.880 394,088 +0.11(+6.21%)
Jul 18, 2022 1.770 1.970 1.740 1.770 295,284 +0.03(+1.72%)
Jul 15, 2022 1.640 1.800 1.570 1.740 306,653 +0.14(+8.75%)
Jul 14, 2022 1.700 1.745 1.550 1.600 190,778 -0.12(-6.98%)
Jul 13, 2022 1.610 1.740 1.560 1.720 117,646 +0.06(+3.61%)
Jul 12, 2022 1.720 1.720 1.555 1.660 244,465 -0.01(-0.60%)
Jul 11, 2022 1.780 1.850 1.660 1.670 473,942 -0.12(-6.70%)
Jul 08, 2022 1.640 1.830 1.555 1.790 341,128 +0.15(+9.15%)
Jul 07, 2022 1.530 1.670 1.530 1.640 271,220 +0.12(+7.89%)
Jul 06, 2022 1.460 1.550 1.460 1.520 103,431 +0.00(+0.00%)
Jul 05, 2022 1.370 1.540 1.290 1.520 288,816 +0.20(+15.15%)
Jul 01, 2022 1.360 1.398 1.290 1.320 177,328 -0.05(-3.65%)
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%)
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.