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 (%)
Jul 29, 2022 0.1799 0.1800 0.1799 0.1800 4,663 +0.00(+0.00%)
Jul 28, 2022 0.1800 0.1834 0.1687 0.1800 26,532 +0.02(+12.43%)
Jul 27, 2022 0.1912 0.1999 0.1601 0.1601 6,173 -0.04(-19.99%)
Jul 26, 2022 0.2000 0.2001 0.2000 0.2001 16,343 +0.00(+0.05%)
Jul 25, 2022 0.2000 0.2000 0.2000 0.2000 14,148 -0.00(-0.05%)
Jul 22, 2022 0.2151 0.2151 0.2001 0.2001 478 -0.01(-5.35%)
Jul 21, 2022 0.2150 0.2150 0.2100 0.2114 15,407 -0.04(-15.44%)
Jul 20, 2022 0.2200 0.2500 0.2175 0.2500 726,828 +0.05(+23.82%)
Jul 19, 2022 0.2027 0.2124 0.1925 0.2019 16,859 -0.01(-3.86%)
Jul 18, 2022 0.2124 0.2248 0.1900 0.2100 99,965 -0.02(-6.67%)
Jul 15, 2022 0.2051 0.2250 0.1811 0.2250 2,032 +0.05(+25.00%)
Jul 13, 2022 0.1800 0 -0.00(-2.17%)
Jul 12, 2022 0.1955 0.1955 0.1840 0.1840 17,392 -0.01(-5.79%)
Jul 11, 2022 0.2100 0.2100 0.1953 0.1953 11,096 -0.01(-3.32%)
Jul 08, 2022 0.1900 0.2200 0.1800 0.2020 103,270 +0.02(+12.16%)
Jul 07, 2022 0.1800 0.2000 0.1800 0.1801 17,577 -0.00(-1.80%)
Jul 06, 2022 0.1600 0.1834 0.1600 0.1834 1,124 +0.01(+3.27%)
Jul 05, 2022 0.1980 0.1980 0.1700 0.1776 8,234 -0.03(-15.43%)
Jul 01, 2022 0.2400 0.2400 0.1901 0.2100 3,645 +0.02(+10.53%)
Jun 30, 2022 0.1900 0.1900 0.1900 0.1900 1,168 +0.01(+5.56%)
Jun 29, 2022 0.1818 0.1818 0.1778 0.1800 16,493 -0.03(-13.21%)
Jun 28, 2022 0.2074 0.2074 0.2074 0.2074 193 +0.01(+3.70%)
Jun 27, 2022 0.2300 0.2300 0.2000 0.2000 10,747 -0.03(-14.20%)
Jun 24, 2022 0.2100 0.2331 0.2000 0.2331 13,475 +0.02(+11.00%)
Jun 23, 2022 0.2000 0.2100 0.1900 0.2100 10,310 +0.01(+5.00%)
Jun 22, 2022 0.2100 0.2100 0.1800 0.2000 31,977 -0.05(-20.00%)
Jun 21, 2022 0.2446 0.2510 0.2300 0.2500 6,253 +0.00(+0.00%)
Jun 17, 2022 0.2100 0.2500 0.2100 0.2500 18,749 +0.04(+20.13%)
Jun 16, 2022 0.2300 0.2300 0.2000 0.2081 10,832 -0.03(-11.45%)
Jun 15, 2022 0.2700 0.2700 0.2350 0.2350 23,281 -0.03(-11.32%)
Jun 14, 2022 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 13, 2022 0.2800 0.2800 0.2650 0.2650 8,012 -0.02(-8.05%)
Jun 10, 2022 0.2961 0.2961 0.2701 0.2882 5,469 +0.02(+6.70%)
Jun 09, 2022 0.3300 0.3300 0.2701 0.2701 16,060 -0.01(-1.82%)
Jun 07, 2022 0.2751 18 -0.05(-14.57%)
Jun 06, 2022 0.3800 0.3800 0.3100 0.3220 16,525 -0.01(-3.85%)
Jun 03, 2022 0.4000 0.4000 0.3349 0.3349 3,600 -0.03(-8.80%)
Jun 02, 2022 0.3300 0.3800 0.3300 0.3672 2,929 +0.02(+4.91%)
Jun 01, 2022 0.4000 0.4000 0.3500 0.3500 20,053 -0.04(-10.28%)
May 31, 2022 0.4000 0.4000 0.3602 0.3901 10,583 +0.00(+0.72%)
May 27, 2022 0.3644 0.3896 0.3644 0.3873 15,700 +0.07(+21.03%)
May 26, 2022 0.3300 0.3690 0.3000 0.3200 16,655 +0.02(+6.60%)
May 25, 2022 0.3040 0.3460 0.3000 0.3002 15,570 -0.00(-0.27%)
May 24, 2022 0.3201 0.3202 0.3010 0.3010 4,700 -0.06(-16.39%)
May 23, 2022 0.3799 0.3799 0.3600 0.3600 546 +0.03(+9.12%)
May 20, 2022 0.3500 0.3500 0.3299 0.3299 6,300 -0.03(-8.87%)
May 19, 2022 0.3202 0.3686 0.3202 0.3620 5,054 +0.03(+9.70%)
May 18, 2022 0.3300 0.3300 0.3300 0.3300 390 +0.01(+3.00%)
May 17, 2022 0.3202 0.3204 0.3202 0.3204 2,382 -0.08(-19.86%)
May 16, 2022 0.3500 0.3998 0.3500 0.3998 214 +0.05(+14.20%)
May 13, 2022 0.3999 0.3999 0.3500 0.3501 27,858 +0.04(+12.94%)
May 12, 2022 0.4235 0.4235 0.2700 0.3100 77,175 +0.04(+14.39%)
May 11, 2022 0.2710 0.2998 0.2650 0.2710 15,438 -0.00(-0.37%)
May 10, 2022 0.3113 0.4700 0.2600 0.2720 66,410 -0.22(-44.49%)
May 09, 2022 0.4401 0.5000 0.4005 0.4900 26,639 -0.06(-10.49%)
May 06, 2022 0.5310 0.6170 0.5000 0.5474 64,731 +0.02(+3.26%)
May 05, 2022 0.5902 0.5902 0.5264 0.5301 6,556 -0.06(-10.17%)
May 03, 2022 0.5901 0 +0.00(+0.02%)
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.