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

Cipher Mining Inc (NQ: CIFR )

3.950 +0.175 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2022 3.650 3.700 3.510 3.620 303,207 -0.02(-0.55%)
Mar 31, 2022 3.690 3.720 3.580 3.640 253,882 -0.03(-0.82%)
Mar 30, 2022 3.750 3.890 3.650 3.670 261,096 -0.09(-2.39%)
Mar 29, 2022 3.880 3.940 3.745 3.760 239,155 -0.09(-2.34%)
Mar 28, 2022 3.730 3.880 3.610 3.850 505,952 +0.23(+6.35%)
Mar 25, 2022 3.720 3.800 3.570 3.620 422,084 -0.09(-2.43%)
Mar 24, 2022 3.680 3.890 3.520 3.710 567,017 +0.05(+1.37%)
Mar 23, 2022 3.560 3.810 3.549 3.660 438,147 +0.10(+2.81%)
Mar 22, 2022 3.530 3.710 3.500 3.560 768,332 +0.06(+1.71%)
Mar 21, 2022 3.370 3.530 3.290 3.500 765,450 +0.14(+4.17%)
Mar 18, 2022 3.080 3.440 3.022 3.360 937,643 +0.25(+8.04%)
Mar 17, 2022 2.960 3.110 2.870 3.110 539,456 +0.15(+5.07%)
Mar 16, 2022 2.740 2.960 2.720 2.960 543,296 +0.25(+9.23%)
Mar 15, 2022 2.690 2.750 2.620 2.710 170,834 +0.05(+1.88%)
Mar 14, 2022 2.860 2.880 2.600 2.660 272,576 -0.23(-7.96%)
Mar 11, 2022 3.060 3.080 2.870 2.890 196,749 -0.14(-4.62%)
Mar 10, 2022 3.150 3.160 2.870 3.030 225,074 -0.17(-5.31%)
Mar 09, 2022 3.210 3.250 3.030 3.200 821,332 +0.24(+8.11%)
Mar 08, 2022 2.980 3.020 2.780 2.960 479,137 +0.03(+1.02%)
Mar 07, 2022 2.650 2.960 2.640 2.930 904,735 +0.27(+10.15%)
Mar 04, 2022 2.730 3.153 2.580 2.660 894,014 +0.02(+0.76%)
Mar 03, 2022 2.960 2.965 2.630 2.640 553,553 -0.28(-9.59%)
Mar 02, 2022 3.030 3.030 2.860 2.920 335,507 -0.10(-3.31%)
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.