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 (%)
Dec 29, 2023 1.890 2.070 1.380 1.730 731,767 -0.19(-9.90%)
Dec 28, 2023 2.250 2.250 1.810 1.920 651,202 -0.05(-2.54%)
Dec 27, 2023 1.700 2.100 1.680 1.970 1,435,940 +0.36(+22.36%)
Dec 26, 2023 1.380 1.610 1.335 1.610 966,023 +0.26(+19.26%)
Dec 22, 2023 1.380 1.480 1.260 1.350 477,260 +0.05(+3.85%)
Dec 21, 2023 1.600 1.610 1.250 1.300 779,513 -0.06(-4.41%)
Dec 20, 2023 1.600 1.600 1.190 1.360 1,396,012 +0.01(+0.74%)
Dec 19, 2023 1.430 1.810 1.000 1.350 2,883,845 +0.50(+58.82%)
Dec 18, 2023 0.6100 1.100 0.5200 0.8500 1,313,122 +0.22(+35.78%)
Dec 15, 2023 0.8000 0.8000 0.4888 0.6260 856,325 +0.15(+31.35%)
Dec 14, 2023 0.4000 0.4775 0.3500 0.4766 26,358 +0.08(+21.58%)
Dec 13, 2023 0.3550 0.3920 0.3550 0.3920 23,502 +0.00(+0.51%)
Dec 12, 2023 0.3560 0.3900 0.3550 0.3900 32,766 +0.01(+2.93%)
Dec 11, 2023 0.3400 0.4000 0.3400 0.3789 9,102 -0.05(-11.88%)
Dec 08, 2023 0.3800 0.4300 0.3600 0.4300 36,219 +0.03(+7.99%)
Dec 07, 2023 0.3600 0.3983 0.3170 0.3982 11,667 +0.02(+4.79%)
Dec 06, 2023 0.3500 0.4200 0.3500 0.3800 17,633 -0.07(-15.52%)
Dec 05, 2023 0.4700 0.4850 0.3525 0.4498 51,219 -0.05(-10.04%)
Dec 04, 2023 0.5500 0.5500 0.3900 0.5000 117,932 -0.04(-7.41%)
Dec 01, 2023 0.4400 0.5400 0.4051 0.5400 27,262 +0.05(+10.20%)
Nov 30, 2023 0.4700 0.4900 0.4000 0.4900 32,545 +0.02(+4.26%)
Nov 29, 2023 0.4221 0.4700 0.3999 0.4700 8,412 +0.01(+2.22%)
Nov 28, 2023 0.4600 0.4600 0.4300 0.4598 3,988 +0.03(+6.93%)
Nov 27, 2023 0.5000 0.5000 0.4151 0.4300 8,513 -0.07(-13.57%)
Nov 24, 2023 0.4500 0.4975 0.4500 0.4975 5,669 +0.04(+9.22%)
Nov 22, 2023 0.3700 0.4555 0.3700 0.4555 1,523 +0.03(+7.23%)
Nov 21, 2023 0.3501 0.4249 0.3400 0.4248 21,214 +0.03(+8.92%)
Nov 20, 2023 0.4100 0.4100 0.3400 0.3900 71,154 +0.00(+0.00%)
Nov 17, 2023 0.3800 0.4100 0.3300 0.3900 1,009,357 -0.01(-2.50%)
Nov 16, 2023 0.4200 0.4200 0.3900 0.4000 21,925 -0.07(-14.84%)
Nov 15, 2023 0.4700 0.4849 0.4425 0.4697 26,941 +0.00(+1.01%)
Nov 14, 2023 0.5000 0.5000 0.4525 0.4650 20,165 -0.03(-7.00%)
Nov 13, 2023 0.6100 0.6200 0.4525 0.5000 11,599 -0.09(-15.27%)
Nov 10, 2023 0.6000 0.6000 0.5900 0.5901 3,151 -0.01(-1.65%)
Nov 09, 2023 0.7100 0.7100 0.5300 0.6000 71,656 -0.16(-21.05%)
Nov 08, 2023 0.8486 0.8486 0.6200 0.7600 4,283 +0.11(+16.92%)
Nov 07, 2023 0.7600 0.7600 0.6500 0.6500 4,406 -0.08(-10.96%)
Nov 06, 2023 0.7800 0.7800 0.7300 0.7300 932 -0.07(-8.75%)
Nov 03, 2023 0.8050 0.8500 0.7330 0.8000 26,150 +0.05(+6.67%)
Nov 02, 2023 0.7000 0.8985 0.6900 0.7500 24,973 +0.14(+22.95%)
Nov 01, 2023 0.6400 0.6400 0.5575 0.6100 2,379 -0.01(-1.60%)
Oct 31, 2023 0.6000 0.6500 0.5800 0.6199 4,706 +0.04(+6.86%)
Oct 30, 2023 0.5888 0.6994 0.5801 0.5801 42,047 +0.00(+0.00%)
Oct 27, 2023 0.6000 0.6300 0.5801 0.5801 4,741 -0.05(-7.92%)
Oct 26, 2023 0.6000 0.6798 0.5801 0.6300 48,080 +0.00(+0.00%)
Oct 25, 2023 0.6200 0.6749 0.5900 0.6300 14,177 -0.04(-6.65%)
Oct 24, 2023 0.6100 0.7000 0.5750 0.6749 35,704 +0.13(+24.98%)
Oct 23, 2023 0.6212 0.6225 0.5199 0.5400 12,611 +0.02(+2.92%)
Oct 20, 2023 0.5325 0.6708 0.4625 0.5247 14,157 +0.09(+22.02%)
Oct 19, 2023 0.4650 0.4975 0.4300 0.4300 3,029 +0.00(+0.00%)
Oct 18, 2023 0.4600 0.4600 0.4300 0.4300 300 -0.01(-2.27%)
Oct 17, 2023 0.4100 0.5125 0.4100 0.4400 14,864 +0.04(+10.00%)
Oct 16, 2023 0.4000 0.4200 0.3819 0.4000 6,069 +0.07(+21.21%)
Oct 13, 2023 0.3400 0.4400 0.3275 0.3300 18,884 -0.01(-2.22%)
Oct 12, 2023 0.3800 0.3800 0.3325 0.3375 12,105 -0.03(-9.40%)
Oct 11, 2023 0.3900 0.3900 0.3725 0.3725 830 -0.07(-15.34%)
Oct 10, 2023 0.4025 0.4400 0.3825 0.4400 10,147 +0.04(+10.69%)
Oct 09, 2023 0.4125 0.4125 0.3975 0.3975 700 -0.02(-5.92%)
Oct 06, 2023 0.4100 0.4500 0.4100 0.4225 1,500 +0.03(+9.03%)
Oct 05, 2023 0.4025 0.4065 0.3479 0.3875 5,389 -0.01(-3.13%)
Oct 04, 2023 0.4500 0.4500 0.4000 0.4000 1,358 +0.00(+0.00%)
Oct 03, 2023 0.4125 0.4400 0.3925 0.4000 2,811 -0.02(-4.76%)
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.