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

Cipher Mining Inc (NQ: CIFR )

3.360 -0.290 (-7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 3.540 3.570 3.300 3.360 6,113,209 -0.29(-7.95%)
Apr 15, 2024 3.820 3.900 3.590 3.650 4,054,999 -0.18(-4.58%)
Apr 12, 2024 4.060 4.150 3.735 3.825 5,772,878 -0.33(-7.83%)
Apr 11, 2024 4.210 4.210 3.875 4.150 6,932,023 -0.06(-1.43%)
Apr 10, 2024 3.970 4.420 3.940 4.210 5,936,132 +0.01(+0.24%)
Apr 09, 2024 4.200 4.310 4.120 4.200 4,096,937 -0.09(-2.10%)
Apr 08, 2024 4.320 4.550 3.910 4.290 8,042,047 +0.24(+5.93%)
Apr 05, 2024 4.060 4.215 3.885 4.050 4,832,764 -0.11(-2.64%)
Apr 04, 2024 4.440 4.590 4.150 4.160 6,295,742 -0.19(-4.37%)
Apr 03, 2024 4.240 4.490 4.155 4.350 5,009,878 +0.06(+1.40%)
Apr 02, 2024 4.340 4.370 4.000 4.290 10,707,937 -0.59(-12.09%)
Apr 01, 2024 4.940 4.940 4.610 4.880 6,547,213 -0.27(-5.24%)
Mar 28, 2024 5.350 5.145 5.145 5.150 14,473,610 -0.18(-3.38%)
Mar 27, 2024 5.330 5.640 5.250 5.330 11,028,553 +0.11(+2.11%)
Mar 26, 2024 5.370 5.480 5.160 5.220 12,530,019 -0.04(-0.76%)
Mar 25, 2024 4.810 5.460 4.760 5.260 16,797,904 +0.64(+13.85%)
Mar 22, 2024 4.690 4.810 4.510 4.620 8,155,807 -0.21(-4.35%)
Mar 21, 2024 4.300 5.045 4.280 4.830 12,437,063 +0.28(+6.15%)
Mar 20, 2024 4.300 4.710 4.120 4.550 15,610,223 +0.45(+10.98%)
Mar 19, 2024 3.800 4.260 3.690 4.100 14,196,006 +0.15(+3.80%)
Mar 18, 2024 3.620 4.070 3.400 3.950 14,253,312 +0.42(+11.90%)
Mar 15, 2024 3.090 3.540 3.090 3.530 10,597,836 +0.36(+11.36%)
Mar 14, 2024 3.330 3.380 3.042 3.170 6,662,370 -0.21(-6.21%)
Mar 13, 2024 3.090 3.460 3.040 3.380 7,437,081 +0.25(+7.81%)
Mar 12, 2024 3.200 3.240 3.045 3.135 4,787,167 -0.03(-0.79%)
Mar 11, 2024 3.660 3.700 3.150 3.160 8,441,248 -0.35(-9.97%)
Mar 08, 2024 3.550 3.800 3.280 3.510 12,839,267 +0.09(+2.63%)
Mar 07, 2024 3.540 3.570 3.280 3.420 9,000,532 -0.21(-5.79%)
Mar 06, 2024 2.920 3.830 2.910 3.630 18,967,680 +0.78(+27.37%)
Mar 05, 2024 3.080 3.190 2.810 2.850 10,618,206 -0.02(-0.70%)
Mar 04, 2024 3.090 3.195 2.850 2.870 10,582,725 -0.22(-7.12%)
Mar 01, 2024 3.000 3.090 2.825 3.090 4,687,070 +0.13(+4.39%)
Feb 29, 2024 3.300 3.310 2.920 2.960 8,556,345 -0.31(-9.48%)
Feb 28, 2024 3.570 3.720 3.160 3.270 13,145,592 -0.18(-5.22%)
Feb 27, 2024 3.600 3.680 3.240 3.450 9,522,042 +0.05(+1.47%)
Feb 26, 2024 3.020 3.465 2.970 3.400 9,729,779 +0.37(+12.21%)
Feb 23, 2024 3.140 3.150 2.960 3.030 5,082,252 -0.22(-6.63%)
Feb 22, 2024 3.230 3.430 3.150 3.245 3,951,044 +0.12(+3.67%)
Feb 21, 2024 3.330 3.430 3.105 3.130 4,475,571 -0.37(-10.57%)
Feb 20, 2024 3.780 3.850 3.220 3.500 9,159,583 -0.28(-7.41%)
Feb 16, 2024 4.200 4.250 3.760 3.780 13,275,152 -0.42(-10.00%)
Feb 15, 2024 4.100 4.470 3.993 4.200 14,855,402 +0.18(+4.48%)
Feb 14, 2024 3.960 4.060 3.680 4.020 11,347,177 +0.52(+14.86%)
Feb 13, 2024 3.480 3.650 3.150 3.500 10,363,324 -0.40(-10.26%)
Feb 12, 2024 3.400 3.960 3.360 3.900 10,656,390 +0.55(+16.42%)
Feb 09, 2024 3.300 3.440 3.070 3.350 12,150,704 +0.45(+15.52%)
Feb 08, 2024 2.620 2.910 2.609 2.900 6,585,610 +0.39(+15.54%)
Feb 07, 2024 2.590 2.635 2.420 2.510 4,366,536 -0.08(-3.09%)
Feb 06, 2024 2.410 2.600 2.400 2.590 3,713,684 +0.14(+5.71%)
Feb 05, 2024 2.600 2.630 2.440 2.450 4,834,774 -0.23(-8.58%)
Feb 02, 2024 2.870 2.870 2.625 2.680 5,224,177 -0.18(-6.29%)
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.