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

Cipher Mining Inc (NQ: CIFR )

4.500 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2023 2.290 2.359 2.215 2.310 658,616 -0.03(-1.28%)
Apr 27, 2023 2.270 2.340 2.200 2.340 761,450 +0.05(+2.18%)
Apr 26, 2023 2.470 2.550 2.260 2.290 1,859,994 +0.09(+4.09%)
Apr 25, 2023 2.070 2.257 2.030 2.200 1,441,336 +0.12(+5.77%)
Apr 24, 2023 2.270 2.270 2.040 2.080 987,075 -0.18(-7.96%)
Apr 21, 2023 2.440 2.480 2.135 2.260 1,592,056 -0.08(-3.42%)
Apr 20, 2023 2.450 2.500 2.250 2.340 869,841 -0.11(-4.49%)
Apr 19, 2023 2.590 2.600 2.420 2.450 1,494,247 -0.33(-11.87%)
Apr 18, 2023 2.760 2.940 2.700 2.780 1,261,516 +0.09(+3.35%)
Apr 17, 2023 2.520 2.767 2.478 2.690 1,587,496 -0.22(-7.56%)
Apr 14, 2023 2.830 3.320 2.730 2.910 3,294,199 +0.26(+9.81%)
Apr 13, 2023 2.470 2.840 2.445 2.650 2,560,336 +0.29(+12.29%)
Apr 12, 2023 2.670 2.727 2.320 2.360 2,053,016 -0.21(-8.17%)
Apr 11, 2023 2.680 2.820 2.460 2.570 2,981,843 +0.03(+1.18%)
Apr 10, 2023 2.330 2.640 2.240 2.540 1,991,655 +0.21(+9.01%)
Apr 06, 2023 2.190 2.373 2.120 2.330 550,107 +0.09(+4.02%)
Apr 05, 2023 2.310 2.360 2.175 2.240 488,897 -0.08(-3.45%)
Apr 04, 2023 2.400 2.440 2.170 2.320 943,503 -0.08(-3.33%)
Apr 03, 2023 2.330 2.470 2.238 2.400 1,253,078 +0.07(+3.00%)
Mar 31, 2023 2.140 2.350 2.130 2.330 1,603,307 +0.24(+11.48%)
Mar 30, 2023 2.270 2.370 2.050 2.090 1,759,834 -0.11(-5.00%)
Mar 29, 2023 1.990 2.245 1.990 2.200 1,195,653 +0.30(+15.79%)
Mar 28, 2023 1.830 1.910 1.760 1.900 712,608 +0.01(+0.53%)
Mar 27, 2023 2.110 2.146 1.815 1.890 1,324,822 -0.25(-11.68%)
Mar 24, 2023 2.270 2.280 2.100 2.140 774,116 -0.20(-8.55%)
Mar 23, 2023 2.060 2.370 2.040 2.340 2,208,686 +0.29(+14.15%)
Mar 22, 2023 2.400 2.460 1.960 2.050 2,909,336 -0.45(-18.00%)
Mar 21, 2023 2.150 2.500 2.090 2.500 1,904,154 +0.37(+17.37%)
Mar 20, 2023 2.330 2.330 2.020 2.130 2,320,053 -0.19(-8.19%)
Mar 17, 2023 2.150 2.350 1.900 2.320 4,703,556 +0.36(+18.37%)
Mar 16, 2023 1.800 2.060 1.760 1.960 1,762,053 +0.13(+7.10%)
Mar 15, 2023 1.740 1.940 1.690 1.830 2,189,950 +0.15(+8.93%)
Mar 14, 2023 2.050 2.600 1.565 1.680 8,192,756 -0.14(-7.69%)
Mar 13, 2023 1.420 1.850 1.400 1.820 2,501,015 +0.50(+37.88%)
Mar 10, 2023 1.410 1.415 1.260 1.320 1,604,596 -0.10(-7.04%)
Mar 09, 2023 1.490 1.500 1.380 1.420 850,511 -0.08(-5.33%)
Mar 08, 2023 1.490 1.540 1.410 1.500 459,008 +0.01(+0.67%)
Mar 07, 2023 1.560 1.600 1.482 1.490 709,170 -0.09(-5.70%)
Mar 06, 2023 1.610 1.633 1.520 1.580 553,135 -0.03(-1.86%)
Mar 03, 2023 1.550 1.645 1.520 1.610 550,647 +0.02(+1.26%)
Mar 02, 2023 1.430 1.620 1.390 1.590 1,207,229 +0.13(+8.90%)
Mar 01, 2023 1.600 1.670 1.425 1.460 576,556 -0.06(-3.95%)
Feb 28, 2023 1.480 1.600 1.430 1.520 748,872 +0.06(+4.11%)
Feb 27, 2023 1.520 1.590 1.440 1.460 699,234 -0.05(-3.31%)
Feb 24, 2023 1.600 1.630 1.500 1.510 555,709 -0.13(-7.93%)
Feb 23, 2023 1.800 1.860 1.530 1.640 1,010,444 -0.09(-5.20%)
Feb 22, 2023 1.720 1.770 1.610 1.730 631,968 -0.01(-0.57%)
Feb 21, 2023 1.900 1.950 1.650 1.740 1,238,433 -0.16(-8.42%)
Feb 17, 2023 1.860 1.930 1.700 1.900 1,143,935 +0.01(+0.53%)
Feb 16, 2023 1.780 2.070 1.650 1.890 3,134,248 +0.06(+3.28%)
Feb 15, 2023 1.620 1.900 1.539 1.830 1,901,080 +0.32(+20.79%)
Feb 14, 2023 1.390 1.630 1.390 1.515 1,004,260 +0.12(+8.99%)
Feb 13, 2023 1.480 1.480 1.355 1.390 659,469 -0.12(-7.95%)
Feb 10, 2023 1.480 1.590 1.420 1.510 833,448 -0.00(-0.33%)
Feb 09, 2023 1.700 1.710 1.440 1.515 1,642,385 -0.16(-9.55%)
Feb 08, 2023 1.710 1.900 1.630 1.675 906,058 -0.02(-1.47%)
Feb 07, 2023 1.950 1.970 1.630 1.700 1,885,333 -0.12(-6.59%)
Feb 06, 2023 1.800 2.143 1.790 1.820 1,684,665 -0.02(-1.09%)
Feb 03, 2023 2.060 2.080 1.800 1.840 2,105,465 -0.16(-8.00%)
Feb 02, 2023 1.500 2.900 1.470 2.000 8,385,831 +0.62(+44.93%)
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.