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

Cipher Mining Inc (NQ: CIFR )

3.720 -0.230 (-5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.