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

Cipher Mining Inc WT (NQ: CIFRW )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.3280 0.3495 0.2800 0.3495 8,133 -0.00(-0.03%)
Apr 27, 2023 0.3500 0.3500 0.3496 0.3496 483 +0.05(+16.53%)
Apr 26, 2023 0.4050 0.4050 0.3000 0.3000 6,192 -0.04(-11.76%)
Apr 25, 2023 0.2600 0.3500 0.2600 0.3400 5,712 +0.00(+0.00%)
Apr 21, 2023 0.3400 0 -0.01(-1.88%)
Apr 20, 2023 0.3200 0.3516 0.3200 0.3465 1,260 +0.01(+1.91%)
Apr 19, 2023 0.3200 0.3400 0.3200 0.3400 4,801 -0.01(-2.05%)
Apr 18, 2023 0.4100 0.4412 0.3300 0.3471 41,471 +0.01(+4.30%)
Apr 17, 2023 0.3900 0.3901 0.3300 0.3328 80,400 -0.07(-16.80%)
Apr 14, 2023 0.4500 0.4800 0.3900 0.4000 66,150 +0.04(+11.11%)
Apr 13, 2023 0.4000 0.4400 0.3600 0.3600 53,334 -0.00(-0.63%)
Apr 11, 2023 0.3623 14 +0.03(+8.15%)
Apr 10, 2023 0.3300 0.3350 0.2822 0.3350 18,976 +0.06(+20.76%)
Apr 06, 2023 0.2970 0.3000 0.2774 0.2774 6,955 +0.00(+1.72%)
Apr 05, 2023 0.3300 0.3300 0.2575 0.2727 12,018 -0.06(-17.19%)
Apr 04, 2023 0.3465 0.3501 0.3062 0.3293 1,656 -0.02(-5.89%)
Apr 03, 2023 0.3458 0.3658 0.3287 0.3499 10,005 +0.01(+2.94%)
Mar 31, 2023 0.3200 0.3400 0.3088 0.3399 3,450 +0.04(+13.30%)
Mar 30, 2023 0.2646 0.3267 0.2600 0.3000 2,505 -0.02(-6.25%)
Mar 29, 2023 0.2525 0.3200 0.2525 0.3200 1,235 +0.02(+6.67%)
Mar 27, 2023 0.3000 16 -0.03(-9.09%)
Mar 24, 2023 0.3000 0.3324 0.2799 0.3300 3,954 +0.01(+3.13%)
Mar 23, 2023 0.3400 0.3400 0.3200 0.3200 1,740 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.3600 0.3200 0.3200 2,397 -0.05(-12.74%)
Mar 21, 2023 0.3499 0.3700 0.3493 0.3667 4,716 +0.05(+14.59%)
Mar 20, 2023 0.3200 0.3600 0.2988 0.3200 7,300 +0.00(+0.09%)
Mar 17, 2023 0.2900 0.3200 0.2751 0.3197 5,983 -0.03(-9.20%)
Mar 16, 2023 0.3521 0.3875 0.3200 0.3521 1,310 +0.06(+21.41%)
Mar 15, 2023 0.3400 0.3400 0.2900 0.2900 550 -0.03(-9.12%)
Mar 14, 2023 0.3100 0.3810 0.3100 0.3191 57,870 +0.02(+6.37%)
Mar 13, 2023 0.2000 0.3000 0.2000 0.3000 1,250 +0.01(+3.45%)
Mar 10, 2023 0.2045 0.2900 0.1751 0.2900 4,426 -0.01(-3.33%)
Mar 09, 2023 0.3000 0.3000 0.3000 0.3000 1,500 -0.02(-5.51%)
Mar 08, 2023 0.2300 0.3175 0.2299 0.3175 5,406 +0.04(+15.45%)
Mar 07, 2023 0.2750 0.2750 0.2750 0.2750 300 -0.01(-3.51%)
Mar 06, 2023 0.2600 0.2874 0.2490 0.2850 7,562 +0.01(+2.00%)
Mar 03, 2023 0.2400 0.3084 0.2400 0.2794 4,800 +0.04(+18.89%)
Mar 02, 2023 0.3400 0.3400 0.2050 0.2350 5,895 -0.11(-30.88%)
Feb 28, 2023 0.3400 0 +0.00(+0.00%)
Feb 23, 2023 0.3400 0 -0.03(-8.11%)
Feb 22, 2023 0.3700 0.3700 0.3700 0.3700 449 +0.02(+6.51%)
Feb 21, 2023 0.2200 0.3600 0.2200 0.3474 1,038 -0.02(-6.11%)
Feb 17, 2023 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Feb 16, 2023 0.3400 0.3700 0.3400 0.3700 10,779 +0.03(+8.82%)
Feb 15, 2023 0.3975 0.3975 0.3100 0.3400 10,372 +0.07(+25.93%)
Feb 14, 2023 0.2900 0.2900 0.2700 0.2700 630 -0.02(-6.90%)
Feb 13, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Feb 10, 2023 0.2401 0.3100 0.2401 0.3000 6,460 +0.06(+24.43%)
Feb 09, 2023 0.2700 0.2700 0.2407 0.2411 14,223 -0.01(-3.56%)
Feb 08, 2023 0.3228 0.3228 0.2175 0.2500 9,082 +0.00(+0.00%)
Feb 07, 2023 0.3975 0.3975 0.2500 0.2500 5,315 -0.02(-7.48%)
Feb 06, 2023 0.3377 0.3377 0.2702 0.2702 1,003 -0.04(-12.13%)
Feb 03, 2023 0.2185 0.3650 0.2185 0.3075 17,719 -0.02(-6.11%)
Feb 02, 2023 0.2400 0.3980 0.2300 0.3275 73,700 +0.10(+42.39%)
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.