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

Cipher Mining Inc (NQ: CIFR )

4.010 +0.230 (+6.08%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Sep 30, 2022 1.210 1.385 1.200 1.260 218,731 +0.04(+3.28%)
Sep 29, 2022 1.320 1.350 1.205 1.220 268,928 -0.12(-8.96%)
Sep 28, 2022 1.330 1.360 1.290 1.340 346,125 +0.03(+2.29%)
Sep 27, 2022 1.320 1.400 1.280 1.310 395,873 +0.01(+0.77%)
Sep 26, 2022 1.290 1.370 1.270 1.300 685,325 +0.01(+0.78%)
Sep 23, 2022 1.400 1.450 1.290 1.290 869,087 -0.12(-8.51%)
Sep 22, 2022 1.490 1.490 1.350 1.410 297,820 -0.09(-5.69%)
Sep 21, 2022 1.470 1.530 1.420 1.495 100,840 +0.03(+1.70%)
Sep 20, 2022 1.580 1.590 1.450 1.470 144,723 -0.16(-9.82%)
Sep 19, 2022 1.570 1.630 1.500 1.630 420,347 +0.03(+1.87%)
Sep 16, 2022 1.610 1.625 1.522 1.600 398,293 -0.07(-4.19%)
Sep 15, 2022 1.700 1.750 1.620 1.670 430,108 -0.03(-1.76%)
Sep 14, 2022 1.740 1.740 1.620 1.700 129,421 -0.01(-0.58%)
Sep 13, 2022 1.620 1.790 1.600 1.710 269,353 -0.10(-5.52%)
Sep 12, 2022 1.720 1.840 1.672 1.810 229,298 +0.14(+8.38%)
Sep 09, 2022 1.630 1.730 1.580 1.670 250,263 +0.10(+6.37%)
Sep 08, 2022 1.380 1.570 1.340 1.570 469,348 +0.17(+12.14%)
Sep 07, 2022 1.490 1.580 1.360 1.400 416,277 -0.09(-6.04%)
Sep 06, 2022 1.710 1.730 1.480 1.490 337,521 -0.24(-13.87%)
Sep 02, 2022 1.790 1.790 1.710 1.730 113,354 -0.06(-3.35%)
Sep 01, 2022 1.980 1.980 1.780 1.790 132,771 -0.22(-10.95%)
Aug 31, 2022 1.980 2.090 1.860 2.010 1,087,089 +0.05(+2.55%)
Aug 30, 2022 1.850 1.990 1.850 1.960 217,586 +0.13(+7.10%)
Aug 29, 2022 1.730 1.910 1.710 1.830 174,321 +0.04(+2.23%)
Aug 26, 2022 1.860 1.900 1.745 1.790 205,340 -0.07(-3.76%)
Aug 25, 2022 1.780 1.870 1.720 1.860 188,282 +0.13(+7.51%)
Aug 24, 2022 1.730 1.845 1.690 1.730 250,989 +0.06(+3.59%)
Aug 23, 2022 1.790 1.815 1.630 1.670 324,115 -0.06(-3.47%)
Aug 22, 2022 1.750 1.780 1.660 1.730 192,087 -0.07(-3.89%)
Aug 19, 2022 1.930 1.950 1.780 1.800 357,567 -0.23(-11.33%)
Aug 18, 2022 2.210 2.260 2.000 2.030 162,686 -0.21(-9.38%)
Aug 17, 2022 2.610 2.610 2.190 2.240 251,488 -0.36(-13.85%)
Aug 16, 2022 2.500 2.665 2.390 2.600 387,718 +0.11(+4.42%)
Aug 15, 2022 2.340 2.560 2.300 2.490 187,255 +0.15(+6.41%)
Aug 12, 2022 2.320 2.380 2.220 2.340 201,492 +0.07(+3.08%)
Aug 11, 2022 2.500 2.540 2.200 2.270 244,515 -0.05(-2.16%)
Aug 10, 2022 2.260 2.340 2.146 2.320 150,913 +0.15(+6.91%)
Aug 09, 2022 2.060 2.250 2.021 2.170 178,499 +0.05(+2.36%)
Aug 08, 2022 2.210 2.380 2.070 2.120 275,951 -0.07(-3.20%)
Aug 05, 2022 2.050 2.250 2.000 2.190 268,704 +0.09(+4.29%)
Aug 04, 2022 2.060 2.125 1.960 2.100 199,294 +0.09(+4.48%)
Aug 03, 2022 1.890 2.040 1.890 2.010 221,901 +0.15(+8.06%)
Aug 02, 2022 1.610 1.920 1.610 1.860 225,703 +0.23(+14.11%)
Aug 01, 2022 1.710 1.710 1.590 1.630 185,010 -0.09(-5.23%)
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%)
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.