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

Cipher Mining Inc WT (NQ: CIFRW )

1.053 +0.053 (+5.30%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 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 18, 2024 0.9100 1.040 0.9100 1.000 80,799 +0.11(+12.35%)
Apr 17, 2024 0.9900 1.020 0.8605 0.8901 245,381 -0.07(-7.28%)
Apr 16, 2024 1.050 1.210 0.9551 0.9600 31,929 -0.00(-0.02%)
Apr 15, 2024 1.010 1.180 0.9201 0.9602 37,730 -0.09(-8.55%)
Apr 12, 2024 1.080 1.150 1.050 1.050 16,933 -0.08(-7.49%)
Apr 11, 2024 1.200 1.250 1.120 1.135 24,089 -0.06(-5.42%)
Apr 10, 2024 1.100 1.230 1.100 1.200 18,830 +0.07(+6.19%)
Apr 09, 2024 1.240 1.240 1.060 1.130 29,596 -0.11(-8.50%)
Apr 08, 2024 1.224 1.250 1.160 1.235 44,401 +0.09(+7.39%)
Apr 05, 2024 1.190 1.190 1.100 1.150 16,082 +0.01(+0.88%)
Apr 04, 2024 1.190 1.200 1.120 1.140 17,103 +0.00(+0.00%)
Apr 03, 2024 1.200 1.210 1.120 1.140 41,108 -0.09(-7.32%)
Apr 02, 2024 1.250 1.360 1.150 1.230 38,235 -0.12(-8.89%)
Apr 01, 2024 1.300 1.350 1.190 1.350 44,162 +0.00(+0.00%)
Mar 28, 2024 1.540 1.600 1.350 1.350 78,366 -0.18(-11.76%)
Mar 27, 2024 1.580 1.650 1.500 1.530 139,496 +0.00(+0.00%)
Mar 26, 2024 1.570 1.700 1.500 1.530 114,122 -0.08(-4.97%)
Mar 25, 2024 1.370 1.670 1.370 1.610 346,094 +0.24(+17.52%)
Mar 22, 2024 1.400 1.540 1.200 1.370 130,531 -0.12(-8.05%)
Mar 21, 2024 1.390 1.560 1.230 1.490 244,259 +0.07(+4.92%)
Mar 20, 2024 1.160 1.450 1.120 1.420 446,645 +0.21(+17.36%)
Mar 19, 2024 0.9700 1.230 0.9700 1.210 370,172 +0.17(+16.35%)
Mar 18, 2024 0.9700 1.181 0.9131 1.040 373,052 +0.08(+8.33%)
Mar 15, 2024 0.8490 0.9747 0.8300 0.9600 125,516 +0.09(+10.31%)
Mar 14, 2024 0.9500 0.9999 0.8500 0.8703 84,924 -0.07(-7.72%)
Mar 13, 2024 0.9100 0.9895 0.8900 0.9431 76,711 +0.03(+3.76%)
Mar 12, 2024 0.9113 1.010 0.8600 0.9089 60,166 -0.03(-3.53%)
Mar 11, 2024 1.130 1.130 0.8700 0.9422 151,841 -0.11(-10.27%)
Mar 08, 2024 1.020 1.180 1.010 1.050 98,285 -0.02(-1.86%)
Mar 07, 2024 1.150 1.150 0.9900 1.070 181,790 -0.06(-5.32%)
Mar 06, 2024 0.8100 1.150 0.8016 1.130 438,143 +0.33(+41.25%)
Mar 05, 2024 0.8500 0.9100 0.7500 0.8000 191,824 -0.07(-7.69%)
Mar 04, 2024 1.000 1.060 0.8206 0.8666 261,927 -0.06(-6.31%)
Mar 01, 2024 0.9600 0.9800 0.8800 0.9250 53,414 -0.00(-0.53%)
Feb 29, 2024 1.050 1.050 0.8800 0.9299 151,854 -0.07(-7.01%)
Feb 28, 2024 1.080 1.180 0.9300 1.000 305,969 -0.09(-8.25%)
Feb 27, 2024 1.260 1.270 1.020 1.090 352,718 -0.08(-6.85%)
Feb 26, 2024 1.070 1.200 1.070 1.170 373,414 +0.11(+10.90%)
Feb 23, 2024 1.090 1.090 0.9900 1.055 74,260 -0.03(-2.76%)
Feb 22, 2024 1.140 1.150 1.020 1.085 61,620 +0.00(+0.46%)
Feb 21, 2024 1.188 1.220 1.000 1.080 134,620 -0.04(-3.57%)
Feb 20, 2024 1.220 1.300 1.100 1.120 128,408 -0.12(-9.68%)
Feb 16, 2024 1.350 1.440 1.200 1.240 192,431 -0.15(-10.79%)
Feb 15, 2024 1.400 1.530 1.180 1.390 408,910 +0.04(+2.96%)
Feb 14, 2024 1.360 1.410 1.240 1.350 268,473 +0.20(+17.39%)
Feb 13, 2024 1.200 1.210 0.9000 1.150 133,547 -0.07(-5.35%)
Feb 12, 2024 0.9800 1.240 0.8800 1.215 499,019 +0.26(+26.56%)
Feb 09, 2024 0.9700 1.050 0.9400 0.9600 150,985 +0.06(+7.17%)
Feb 08, 2024 0.8550 0.9550 0.8550 0.8958 124,979 +0.05(+5.82%)
Feb 07, 2024 0.8500 0.8600 0.8104 0.8465 28,191 +0.04(+5.18%)
Feb 06, 2024 0.8100 0.8600 0.7700 0.8048 25,827 -0.01(-1.25%)
Feb 05, 2024 0.8406 0.8567 0.8000 0.8150 37,124 -0.06(-6.32%)
Feb 02, 2024 0.8800 0.9050 0.8200 0.8700 41,063 -0.01(-1.14%)
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.