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

Cipher Mining Inc WT (NQ: CIFRW )

1.022 -0.048 (-4.52%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.7401 0.6502 0.7000 14,401 +0.06(+9.36%)
Jan 28, 2022 0.6401 0.6600 0.6339 0.6401 25,215 +0.00(+0.02%)
Jan 27, 2022 0.8199 0.8199 0.6400 0.6400 32,192 -0.08(-11.43%)
Jan 26, 2022 0.8299 0.8400 0.7225 0.7226 24,480 -0.03(-3.65%)
Jan 25, 2022 0.6100 0.7500 0.6000 0.7500 70,413 +0.14(+22.95%)
Jan 24, 2022 0.6101 0.6499 0.6000 0.6100 20,397 -0.00(-0.08%)
Jan 21, 2022 0.7072 0.7072 0.6102 0.6105 76,958 -0.14(-18.55%)
Jan 20, 2022 0.6999 0.8045 0.6999 0.7495 37,068 +0.08(+11.87%)
Jan 19, 2022 0.8400 0.8400 0.6700 0.6700 81,635 -0.12(-15.19%)
Jan 18, 2022 0.8206 0.8500 0.7602 0.7900 11,856 -0.03(-3.66%)
Jan 14, 2022 0.8200 0 +0.00(+0.00%)
Jan 13, 2022 0.8850 0.8998 0.8200 0.8200 27,697 -0.06(-6.82%)
Jan 12, 2022 0.9100 0.9150 0.8551 0.8800 58,531 -0.03(-3.06%)
Jan 11, 2022 0.9641 0.9641 0.9000 0.9078 61,361 -0.01(-1.33%)
Jan 10, 2022 1.000 1.000 0.9007 0.9200 107,514 -0.05(-5.35%)
Jan 07, 2022 1.120 1.180 0.9700 0.9720 36,526 -0.11(-10.00%)
Jan 06, 2022 0.9710 1.140 0.9710 1.080 16,976 +0.11(+10.95%)
Jan 05, 2022 1.100 1.100 0.9734 0.9734 40,005 -0.09(-8.17%)
Jan 04, 2022 1.190 1.190 1.060 1.060 39,386 -0.12(-10.17%)
Jan 03, 2022 1.140 1.250 1.140 1.180 9,263 +0.05(+4.43%)
Dec 31, 2021 1.100 1.180 1.050 1.130 28,449 -0.03(-2.17%)
Dec 30, 2021 1.050 1.155 1.026 1.155 61,101 +0.09(+7.95%)
Dec 29, 2021 1.220 1.250 0.9338 1.070 490,941 -0.13(-10.84%)
Dec 28, 2021 1.300 1.300 1.200 1.200 116,056 -0.15(-11.12%)
Dec 27, 2021 1.600 1.600 1.300 1.350 50,019 -0.02(-1.45%)
Dec 23, 2021 1.410 1.410 1.322 1.370 46,347 +0.09(+7.02%)
Dec 22, 2021 1.500 1.500 1.250 1.280 33,829 -0.05(-3.75%)
Dec 21, 2021 1.330 1.380 1.280 1.330 22,273 +0.00(+0.00%)
Dec 20, 2021 1.390 1.390 1.260 1.330 34,097 -0.05(-3.62%)
Dec 17, 2021 1.415 1.415 1.365 1.380 14,238 -0.08(-5.48%)
Dec 16, 2021 1.690 1.690 1.445 1.460 33,807 -0.03(-2.01%)
Dec 15, 2021 1.350 1.490 1.320 1.490 51,887 +0.14(+10.37%)
Dec 14, 2021 1.370 1.380 1.310 1.350 56,289 -0.09(-6.25%)
Dec 13, 2021 1.480 1.483 1.370 1.440 29,090 -0.06(-4.00%)
Dec 10, 2021 1.690 1.690 1.490 1.500 65,766 -0.12(-7.41%)
Dec 09, 2021 1.830 1.830 1.557 1.620 37,919 -0.09(-5.26%)
Dec 08, 2021 1.700 1.790 1.700 1.710 45,340 -0.02(-1.16%)
Dec 07, 2021 1.680 1.730 1.660 1.730 45,089 +0.13(+8.12%)
Dec 06, 2021 1.700 1.710 1.553 1.600 139,294 -0.17(-9.60%)
Dec 03, 2021 1.820 1.820 1.680 1.770 63,531 -0.13(-6.84%)
Dec 02, 2021 1.970 1.970 1.810 1.900 69,377 -0.02(-1.04%)
Dec 01, 2021 1.920 2.000 1.920 1.920 29,182 +0.01(+0.52%)
Nov 30, 2021 2.260 2.260 1.830 1.910 56,211 -0.19(-9.05%)
Nov 29, 2021 2.200 2.210 2.040 2.100 43,335 +0.05(+2.44%)
Nov 26, 2021 2.200 2.200 2.010 2.050 20,432 -0.17(-7.66%)
Nov 24, 2021 2.240 2.280 2.210 2.220 4,564 -0.04(-1.77%)
Nov 23, 2021 2.300 2.400 2.260 2.260 21,742 -0.18(-7.38%)
Nov 22, 2021 2.480 2.490 2.380 2.440 31,521 +0.05(+2.09%)
Nov 19, 2021 2.350 2.500 2.350 2.390 28,300 +0.08(+3.24%)
Nov 18, 2021 2.500 2.321 2.290 2.315 7,528 -0.23(-9.22%)
Nov 17, 2021 2.480 2.590 2.440 2.550 47,848 +0.00(+0.00%)
Nov 16, 2021 2.530 2.640 2.450 2.550 41,143 -0.18(-6.59%)
Nov 15, 2021 2.720 2.750 2.610 2.730 10,366 +0.12(+4.60%)
Nov 12, 2021 2.940 2.940 2.480 2.610 46,523 -0.06(-2.25%)
Nov 11, 2021 2.800 3.010 2.670 2.670 26,349 -0.01(-0.37%)
Nov 10, 2021 3.030 2.680 2.680 28,601 -0.24(-8.22%)
Nov 09, 2021 3.020 3.100 2.770 2.920 34,220 -0.06(-2.01%)
Nov 08, 2021 2.766 2.985 2.766 2.980 156,719 +0.24(+8.72%)
Nov 05, 2021 2.820 2.820 2.610 2.741 18,066 +0.13(+5.02%)
Nov 04, 2021 2.700 2.797 2.610 2.610 19,864 -0.11(-4.04%)
Nov 03, 2021 2.630 2.750 2.620 2.720 76,542 +0.02(+0.74%)
Nov 02, 2021 2.730 2.750 2.440 2.700 73,631 -0.20(-6.90%)
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.