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 (%)
Oct 29, 2021 2.240 2.310 2.171 2.290 27,344 +0.14(+6.51%)
Oct 28, 2021 2.235 2.235 2.150 2.150 49,539 +0.07(+3.37%)
Oct 27, 2021 2.570 2.570 2.060 2.080 121,757 -0.49(-18.99%)
Oct 26, 2021 2.560 2.568 44,714 +0.12(+4.80%)
Oct 25, 2021 2.290 2.450 61,291 +0.33(+15.57%)
Oct 22, 2021 2.120 2.250 2.120 2.120 26,303 -0.03(-1.40%)
Oct 21, 2021 2.470 2.520 2.040 2.150 85,585 -0.31(-12.60%)
Oct 20, 2021 2.050 2.540 2.050 2.460 190,904 +0.36(+17.14%)
Oct 19, 2021 2.150 2.160 2.050 2.100 180,313 +0.00(+0.00%)
Oct 18, 2021 1.970 2.100 1.780 2.100 208,894 +0.23(+12.29%)
Oct 15, 2021 1.630 1.940 1.580 1.870 100,329 +0.26(+15.80%)
Oct 14, 2021 1.420 1.630 1.420 1.615 63,464 +0.17(+11.38%)
Oct 13, 2021 1.270 1.460 1.260 1.450 28,837 +0.22(+17.89%)
Oct 12, 2021 1.400 1.410 1.180 1.230 282,856 -0.17(-12.14%)
Oct 11, 2021 1.680 1.680 1.370 1.400 339,034 -0.12(-7.89%)
Oct 08, 2021 1.840 1.840 1.480 1.520 340,974 -0.30(-16.48%)
Oct 07, 2021 1.900 1.990 1.820 1.820 16,155 -0.01(-0.55%)
Oct 06, 2021 1.940 2.110 1.800 1.830 39,107 +0.03(+1.67%)
Oct 05, 2021 1.870 2.000 1.770 1.800 110,645 -0.10(-5.26%)
Oct 04, 2021 2.230 2.240 1.846 1.900 44,468 -0.27(-12.44%)
Oct 01, 2021 2.300 2.370 2.170 2.170 37,487 -0.11(-4.82%)
Sep 30, 2021 2.120 2.350 2.110 2.280 18,147 +0.08(+3.64%)
Sep 29, 2021 2.240 2.360 2.180 2.200 21,118 -0.05(-2.22%)
Sep 28, 2021 2.180 2.250 2.030 2.250 45,789 +0.12(+5.63%)
Sep 27, 2021 2.460 2.470 2.050 2.130 47,975 -0.31(-12.70%)
Sep 24, 2021 2.400 2.500 2.310 2.440 25,978 +0.08(+3.39%)
Sep 23, 2021 2.500 2.575 2.230 2.360 69,230 -0.27(-10.27%)
Sep 22, 2021 2.490 2.668 2.290 2.630 27,896 +0.18(+7.35%)
Sep 21, 2021 2.250 2.790 2.250 2.450 48,276 +0.03(+1.24%)
Sep 20, 2021 2.590 2.590 2.290 2.420 32,139 -0.30(-11.03%)
Sep 17, 2021 2.820 2.940 2.600 2.720 92,991 -0.03(-1.09%)
Sep 16, 2021 2.500 2.750 2.410 2.750 190,648 +0.26(+10.44%)
Sep 15, 2021 2.510 2.570 2.430 2.490 27,121 +0.04(+1.63%)
Sep 14, 2021 2.470 2.550 2.400 2.450 26,019 -0.02(-0.81%)
Sep 13, 2021 2.740 2.740 2.410 2.470 15,809 +0.02(+0.82%)
Sep 10, 2021 2.500 2.750 2.410 2.450 112,352 +0.11(+4.70%)
Sep 09, 2021 2.300 2.450 2.200 2.340 172,382 +0.09(+4.00%)
Sep 08, 2021 2.300 2.300 2.160 2.250 37,150 -0.07(-3.02%)
Sep 07, 2021 2.310 2.360 2.180 2.320 82,287 +0.05(+2.20%)
Sep 03, 2021 2.350 2.400 2.190 2.270 44,098 +0.11(+5.09%)
Sep 02, 2021 2.330 2.480 2.160 2.160 203,880 -0.04(-1.81%)
Sep 01, 2021 2.340 2.420 2.190 2.200 20,007 -0.10(-4.35%)
Aug 31, 2021 2.200 2.375 2.180 2.300 236,968 +0.11(+5.02%)
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.