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

Cipher Mining Inc WT (NQ: CIFRW )

1.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 28, 2024 1.540 1.600 1.350 1.350 78,366 -0.18(-11.76%)
Mar 27, 2024 1.580 1.650 1.500 1.530 139,496 +0.00(+0.00%)
Mar 26, 2024 1.570 1.700 1.500 1.530 114,122 -0.08(-4.97%)
Mar 25, 2024 1.370 1.670 1.370 1.610 346,094 +0.24(+17.52%)
Mar 22, 2024 1.400 1.540 1.200 1.370 130,531 -0.12(-8.05%)
Mar 21, 2024 1.390 1.560 1.230 1.490 244,259 +0.07(+4.92%)
Mar 20, 2024 1.160 1.450 1.120 1.420 446,645 +0.21(+17.36%)
Mar 19, 2024 0.9700 1.230 0.9700 1.210 370,172 +0.17(+16.35%)
Mar 18, 2024 0.9700 1.181 0.9131 1.040 373,052 +0.08(+8.33%)
Mar 15, 2024 0.8490 0.9747 0.8300 0.9600 125,516 +0.09(+10.31%)
Mar 14, 2024 0.9500 0.9999 0.8500 0.8703 84,924 -0.07(-7.72%)
Mar 13, 2024 0.9100 0.9895 0.8900 0.9431 76,711 +0.03(+3.76%)
Mar 12, 2024 0.9113 1.010 0.8600 0.9089 60,166 -0.03(-3.53%)
Mar 11, 2024 1.130 1.130 0.8700 0.9422 151,841 -0.11(-10.27%)
Mar 08, 2024 1.020 1.180 1.010 1.050 98,285 -0.02(-1.86%)
Mar 07, 2024 1.150 1.150 0.9900 1.070 181,790 -0.06(-5.32%)
Mar 06, 2024 0.8100 1.150 0.8016 1.130 438,143 +0.33(+41.25%)
Mar 05, 2024 0.8500 0.9100 0.7500 0.8000 191,824 -0.07(-7.69%)
Mar 04, 2024 1.000 1.060 0.8206 0.8666 261,927 -0.06(-6.31%)
Mar 01, 2024 0.9600 0.9800 0.8800 0.9250 53,414 -0.00(-0.53%)
Feb 29, 2024 1.050 1.050 0.8800 0.9299 151,854 -0.07(-7.01%)
Feb 28, 2024 1.080 1.180 0.9300 1.000 305,969 -0.09(-8.25%)
Feb 27, 2024 1.260 1.270 1.020 1.090 352,718 -0.08(-6.85%)
Feb 26, 2024 1.070 1.200 1.070 1.170 373,414 +0.11(+10.90%)
Feb 23, 2024 1.090 1.090 0.9900 1.055 74,260 -0.03(-2.76%)
Feb 22, 2024 1.140 1.150 1.020 1.085 61,620 +0.00(+0.46%)
Feb 21, 2024 1.188 1.220 1.000 1.080 134,620 -0.04(-3.57%)
Feb 20, 2024 1.220 1.300 1.100 1.120 128,408 -0.12(-9.68%)
Feb 16, 2024 1.350 1.440 1.200 1.240 192,431 -0.15(-10.79%)
Feb 15, 2024 1.400 1.530 1.180 1.390 408,910 +0.04(+2.96%)
Feb 14, 2024 1.360 1.410 1.240 1.350 268,473 +0.20(+17.39%)
Feb 13, 2024 1.200 1.210 0.9000 1.150 133,547 -0.07(-5.35%)
Feb 12, 2024 0.9800 1.240 0.8800 1.215 499,019 +0.26(+26.56%)
Feb 09, 2024 0.9700 1.050 0.9400 0.9600 150,985 +0.06(+7.17%)
Feb 08, 2024 0.8550 0.9550 0.8550 0.8958 124,979 +0.05(+5.82%)
Feb 07, 2024 0.8500 0.8600 0.8104 0.8465 28,191 +0.04(+5.18%)
Feb 06, 2024 0.8100 0.8600 0.7700 0.8048 25,827 -0.01(-1.25%)
Feb 05, 2024 0.8406 0.8567 0.8000 0.8150 37,124 -0.06(-6.32%)
Feb 02, 2024 0.8800 0.9050 0.8200 0.8700 41,063 -0.01(-1.14%)
Feb 01, 2024 0.9400 0.9400 0.8100 0.8800 35,909 +0.03(+3.60%)
Jan 31, 2024 0.8900 0.9400 0.8095 0.8494 120,606 -0.02(-2.37%)
Jan 30, 2024 0.9500 0.9500 0.8502 0.8700 118,820 -0.06(-6.45%)
Jan 29, 2024 0.9500 0.9900 0.9000 0.9300 196,119 +0.02(+2.20%)
Jan 26, 2024 0.9400 1.040 0.8000 0.9100 292,315 +0.07(+8.33%)
Jan 25, 2024 0.9100 0.9100 0.7600 0.8400 267,519 -0.04(-4.55%)
Jan 24, 2024 1.040 1.040 0.8550 0.8800 190,151 -0.11(-11.11%)
Jan 23, 2024 0.9800 1.000 0.9000 0.9900 42,283 -0.01(-1.00%)
Jan 22, 2024 1.010 1.020 0.8500 1.000 153,862 -0.03(-2.91%)
Jan 19, 2024 1.040 1.040 0.8412 1.030 204,850 +0.16(+18.24%)
Jan 18, 2024 1.030 1.030 0.8500 0.8711 144,290 -0.05(-5.30%)
Jan 17, 2024 0.7200 0.9500 0.7200 0.9199 186,535 +0.17(+22.65%)
Jan 16, 2024 0.8800 0.9900 0.7427 0.7500 313,803 -0.15(-17.04%)
Jan 12, 2024 1.150 1.154 0.8800 0.9041 443,606 -0.30(-24.66%)
Jan 11, 2024 1.600 1.714 0.9113 1.200 963,636 -0.17(-12.41%)
Jan 10, 2024 1.400 1.540 1.325 1.370 307,262 -0.01(-0.72%)
Jan 09, 2024 1.630 1.630 1.370 1.380 308,418 -0.16(-10.39%)
Jan 08, 2024 1.600 1.660 1.360 1.540 291,458 +0.09(+6.21%)
Jan 05, 2024 1.680 1.680 1.350 1.450 177,056 -0.04(-2.68%)
Jan 04, 2024 1.350 1.600 1.300 1.490 323,506 +0.21(+16.41%)
Jan 03, 2024 1.300 1.590 1.260 1.280 418,658 -0.24(-15.79%)
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.