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 UNCHANGED
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 (%)
Mar 31, 2022 0.6899 0.6900 0.5900 0.6776 9,910 +0.03(+4.07%)
Mar 30, 2022 0.6799 0.6970 0.5812 0.6511 88,326 +0.03(+5.02%)
Mar 29, 2022 0.6699 0.6800 0.6195 0.6200 74,386 -0.00(-0.03%)
Mar 28, 2022 0.6599 0.6700 0.6041 0.6202 19,694 +0.04(+6.49%)
Mar 25, 2022 0.6051 0.6100 0.5800 0.5824 14,120 -0.01(-2.12%)
Mar 24, 2022 0.6200 0.6323 0.5800 0.5950 36,613 +0.02(+3.89%)
Mar 23, 2022 0.5501 0.6000 0.5200 0.5727 35,683 +0.05(+10.07%)
Mar 22, 2022 0.5500 0.5707 0.5103 0.5203 461,570 +0.01(+2.00%)
Mar 21, 2022 0.5399 0.5900 0.5101 0.5101 149,013 -0.01(-1.90%)
Mar 18, 2022 0.5671 0.5699 0.4850 0.5200 81,268 +0.02(+4.00%)
Mar 17, 2022 0.5000 0.5101 0.4900 0.5000 24,809 +0.00(+0.99%)
Mar 16, 2022 0.5198 0.5198 0.4661 0.4951 9,084 +0.02(+3.15%)
Mar 15, 2022 0.5100 0.5100 0.4800 0.4800 5,755 -0.01(-2.02%)
Mar 14, 2022 0.5450 0.5450 0.4806 0.4899 13,035 -0.01(-2.25%)
Mar 11, 2022 0.5800 0.5800 0.5012 0.5012 5,203 -0.02(-3.62%)
Mar 10, 2022 0.5500 0.5782 0.5105 0.5200 19,721 -0.04(-6.44%)
Mar 09, 2022 0.6000 0.6300 0.5558 0.5558 32,319 -0.00(-0.57%)
Mar 08, 2022 0.5801 0.5900 0.5590 0.5590 8,310 -0.00(-0.18%)
Mar 07, 2022 0.5159 0.5900 0.5038 0.5600 17,731 -0.01(-1.75%)
Mar 04, 2022 0.5998 0.6000 0.5350 0.5700 67,491 +0.05(+9.62%)
Mar 03, 2022 0.5400 0.5433 0.5200 0.5200 4,936 -0.01(-1.89%)
Mar 02, 2022 0.6000 0.6000 0.5195 0.5300 22,721 -0.03(-4.95%)
Mar 01, 2022 0.6361 0.6361 0.5332 0.5576 42,772 -0.01(-2.18%)
Feb 28, 2022 0.5300 0.6150 0.5202 0.5700 24,660 +0.02(+3.98%)
Feb 25, 2022 0.5599 0.5600 0.5301 0.5482 17,757 +0.00(+0.90%)
Feb 24, 2022 0.5265 0.5993 0.5265 0.5433 24,876 +0.02(+4.48%)
Feb 23, 2022 0.5200 0.5999 0.5100 0.5200 13,080 +0.00(+0.48%)
Feb 22, 2022 0.6400 0.6400 0.5103 0.5175 20,230 -0.03(-5.89%)
Feb 18, 2022 0.5499 0 +0.04(+7.80%)
Feb 17, 2022 0.6499 0.6499 0.5100 0.5101 124,043 -0.14(-22.04%)
Feb 16, 2022 0.6500 0.6543 0.6201 0.6543 9,714 -0.01(-0.85%)
Feb 15, 2022 0.6400 0.6810 0.6100 0.6599 10,116 +0.05(+8.14%)
Feb 14, 2022 0.6998 0.6998 0.6102 0.6102 9,647 -0.01(-1.02%)
Feb 11, 2022 0.7200 0.7200 0.6100 0.6165 26,560 -0.01(-2.14%)
Feb 10, 2022 0.6200 0.7099 0.6100 0.6300 88,795 +0.00(+0.00%)
Feb 09, 2022 0.6100 0.6898 0.6100 0.6300 48,520 -0.01(-1.19%)
Feb 08, 2022 0.6700 0.6750 0.6100 0.6376 139,957 -0.04(-5.94%)
Feb 07, 2022 0.7000 0.8000 0.6765 0.6779 73,858 +0.07(+11.13%)
Feb 04, 2022 0.5999 0.6500 0.5999 0.6100 46,866 +0.01(+1.67%)
Feb 03, 2022 0.6998 0.6000 0.6000 15,286 -0.04(-6.25%)
Feb 02, 2022 0.7150 0.7150 0.6400 0.6400 20,719 -0.03(-4.51%)
Feb 01, 2022 0.7499 0.7499 0.6700 0.6702 12,736 -0.03(-4.26%)
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%)
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.