Cipher Mining Inc (NQ: CIFR )

5.150 -0.180 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.670 3.898 3.630 3.800 1,194,140 +0.30(+8.57%)
Jul 28, 2023 3.580 3.660 3.430 3.500 1,706,654 -0.02(-0.57%)
Jul 27, 2023 3.920 3.959 3.520 3.520 1,801,085 -0.26(-6.88%)
Jul 26, 2023 3.800 3.910 3.680 3.780 1,570,847 -0.10(-2.58%)
Jul 25, 2023 4.030 4.139 3.820 3.880 1,666,331 -0.13(-3.24%)
Jul 24, 2023 4.120 4.160 3.800 4.010 1,581,191 -0.33(-7.60%)
Jul 21, 2023 4.560 4.640 4.145 4.340 1,203,079 -0.13(-2.91%)
Jul 20, 2023 4.840 5.030 4.430 4.470 1,115,991 -0.25(-5.30%)
Jul 19, 2023 4.670 4.910 4.530 4.720 1,450,920 +0.08(+1.72%)
Jul 18, 2023 4.700 4.750 4.335 4.640 1,599,903 -0.12(-2.52%)
Jul 17, 2023 4.920 5.070 4.590 4.760 1,511,894 -0.15(-3.05%)
Jul 14, 2023 5.050 5.260 4.660 4.910 2,303,205 -0.30(-5.76%)
Jul 13, 2023 4.350 5.295 4.265 5.210 3,539,762 +0.97(+22.88%)
Jul 12, 2023 4.140 4.452 4.010 4.240 2,243,084 +0.20(+4.95%)
Jul 11, 2023 4.380 4.380 3.920 4.040 2,768,340 -0.28(-6.48%)
Jul 10, 2023 3.880 4.370 3.640 4.320 2,395,356 +0.59(+15.82%)
Jul 07, 2023 3.340 4.070 3.330 3.730 2,758,584 +0.36(+10.68%)
Jul 06, 2023 3.590 3.590 3.130 3.370 1,313,752 -0.11(-3.16%)
Jul 05, 2023 3.140 3.570 3.020 3.480 1,954,750 +0.26(+8.07%)
Jul 03, 2023 2.920 3.285 2.890 3.220 1,818,463 +0.36(+12.59%)
Jun 30, 2023 2.910 3.000 2.660 2.860 1,777,699 -0.04(-1.38%)
Jun 29, 2023 2.890 3.000 2.770 2.900 2,031,042 +0.00(+0.00%)
Jun 28, 2023 2.880 2.950 2.775 2.900 1,007,942 +0.00(+0.00%)
Jun 27, 2023 2.900 2.952 2.830 2.900 1,360,539 +0.06(+2.11%)
Jun 26, 2023 2.900 3.000 2.720 2.840 853,989 -0.06(-2.07%)
Jun 23, 2023 2.830 2.920 2.712 2.900 2,872,429 +0.08(+2.84%)
Jun 22, 2023 2.950 2.984 2.720 2.820 1,488,433 -0.14(-4.73%)
Jun 21, 2023 3.070 3.150 2.845 2.960 2,471,159 -0.01(-0.34%)
Jun 20, 2023 3.080 3.230 2.790 2.970 2,826,223 -0.08(-2.62%)
Jun 16, 2023 2.570 3.150 2.490 3.050 4,215,881 +0.56(+22.49%)
Jun 15, 2023 2.450 2.650 2.320 2.490 1,132,587 -0.11(-4.23%)
Jun 14, 2023 2.540 2.680 2.520 2.600 1,130,493 +0.09(+3.59%)
Jun 13, 2023 2.470 2.530 2.430 2.510 739,961 +0.09(+3.72%)
Jun 12, 2023 2.270 2.540 2.270 2.420 1,277,434 +0.12(+5.22%)
Jun 09, 2023 2.300 2.320 2.190 2.300 551,588 +0.01(+0.44%)
Jun 08, 2023 2.320 2.350 2.230 2.290 538,397 -0.04(-1.72%)
Jun 07, 2023 2.350 2.450 2.260 2.330 712,429 -0.05(-2.10%)
Jun 06, 2023 2.250 2.390 2.150 2.380 898,738 +0.03(+1.28%)
Jun 05, 2023 2.520 2.550 2.300 2.350 1,043,281 -0.23(-8.91%)
Jun 02, 2023 2.530 2.600 2.445 2.580 985,480 +0.06(+2.38%)
Jun 01, 2023 2.550 2.570 2.460 2.520 509,416 -0.02(-0.79%)
May 31, 2023 2.360 2.550 2.290 2.540 1,061,575 +0.09(+3.67%)
May 30, 2023 2.530 2.600 2.399 2.450 1,099,161 +0.06(+2.51%)
May 26, 2023 2.290 2.400 2.250 2.390 603,661 +0.09(+3.91%)
May 25, 2023 2.320 2.360 2.220 2.300 516,136 +0.01(+0.44%)
May 24, 2023 2.420 2.440 2.210 2.290 646,507 -0.16(-6.53%)
May 23, 2023 2.480 2.620 2.380 2.450 1,040,476 -0.04(-1.61%)
May 22, 2023 2.480 2.510 2.360 2.490 511,000 -0.04(-1.58%)
May 19, 2023 2.440 2.550 2.335 2.530 834,882 +0.15(+6.30%)
May 18, 2023 2.420 2.505 2.345 2.380 549,151 -0.09(-3.64%)
May 17, 2023 2.400 2.550 2.390 2.470 880,636 +0.03(+1.23%)
May 16, 2023 2.400 2.450 2.300 2.440 865,718 +0.03(+1.24%)
May 15, 2023 2.090 2.450 2.050 2.410 1,519,299 +0.31(+14.76%)
May 12, 2023 1.980 2.120 1.870 2.100 1,372,600 +0.09(+4.48%)
May 11, 2023 2.160 2.169 1.970 2.010 784,958 -0.18(-8.22%)
May 10, 2023 2.080 2.300 2.000 2.190 1,342,536 +0.19(+9.50%)
May 09, 2023 1.980 2.100 1.760 2.000 1,547,417 +0.05(+2.56%)
May 08, 2023 2.160 2.210 1.910 1.950 1,238,836 -0.26(-11.76%)
May 05, 2023 2.380 2.420 2.200 2.210 1,030,347 -0.17(-7.14%)
May 04, 2023 2.420 2.490 2.260 2.380 755,379 -0.02(-0.83%)
May 03, 2023 2.160 2.415 2.125 2.400 849,980 +0.14(+6.19%)
May 02, 2023 2.090 2.300 2.077 2.260 631,897 +0.16(+7.62%)
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.