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

Cipher Mining Inc (NQ: CIFR )

6.780 +0.590 (+9.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.030 6.990 5.850 6.780 9,426,920 +0.59(+9.53%)
Nov 21, 2024 6.880 7.051 6.030 6.190 10,161,858 -0.32(-4.92%)
Nov 20, 2024 6.860 7.000 6.325 6.510 10,538,080 -0.17(-2.54%)
Nov 19, 2024 6.460 6.740 6.330 6.680 5,119,311 +0.15(+2.30%)
Nov 18, 2024 6.520 7.050 6.440 6.530 5,763,883 -0.10(-1.51%)
Nov 15, 2024 6.590 6.670 6.270 6.630 5,921,425 +0.21(+3.27%)
Nov 14, 2024 6.730 7.025 6.330 6.420 8,554,202 -0.20(-3.02%)
Nov 13, 2024 7.400 7.747 6.620 6.620 11,524,591 -0.73(-9.93%)
Nov 12, 2024 6.840 7.570 6.780 7.350 11,070,940 -0.08(-1.08%)
Nov 11, 2024 7.480 7.770 7.070 7.430 22,412,884 +0.27(+3.77%)
Nov 08, 2024 6.920 7.200 6.500 7.160 13,830,083 +0.21(+3.02%)
Nov 07, 2024 6.670 7.095 6.420 6.950 19,712,356 -0.02(-0.29%)
Nov 06, 2024 6.100 7.000 5.970 6.970 28,330,360 +1.65(+31.02%)
Nov 05, 2024 5.190 5.650 5.155 5.320 10,567,007 +0.28(+5.56%)
Nov 04, 2024 5.110 5.335 4.985 5.040 11,343,145 -0.21(-4.00%)
Nov 01, 2024 5.090 5.320 4.870 5.250 12,921,825 +0.32(+6.49%)
Oct 31, 2024 5.010 5.070 4.770 4.930 10,679,916 -0.35(-6.63%)
Oct 30, 2024 5.070 5.430 5.000 5.280 8,190,253 -0.11(-2.04%)
Oct 29, 2024 5.810 5.850 5.330 5.390 11,553,856 -0.27(-4.77%)
Oct 28, 2024 5.640 5.810 5.550 5.660 10,053,690 +0.20(+3.66%)
Oct 25, 2024 5.590 5.600 5.350 5.460 9,565,272 -0.12(-2.24%)
Oct 24, 2024 5.270 5.590 5.250 5.585 10,127,168 +0.43(+8.45%)
Oct 23, 2024 5.280 5.410 4.950 5.150 10,672,055 -0.35(-6.36%)
Oct 22, 2024 5.340 5.520 5.130 5.500 9,955,915 +0.12(+2.23%)
Oct 21, 2024 4.840 5.390 4.620 5.380 14,102,226 +0.41(+8.25%)
Oct 18, 2024 4.910 5.030 4.800 4.970 10,542,847 +0.15(+3.11%)
Oct 17, 2024 4.940 4.990 4.715 4.820 8,592,948 -0.19(-3.79%)
Oct 16, 2024 4.500 5.040 4.380 5.010 15,089,926 +0.63(+14.38%)
Oct 15, 2024 4.450 4.600 4.160 4.380 11,932,896 +0.06(+1.39%)
Oct 14, 2024 4.290 4.540 4.200 4.320 9,557,978 +0.13(+3.10%)
Oct 11, 2024 3.710 4.200 3.705 4.190 7,403,762 +0.52(+14.17%)
Oct 10, 2024 3.720 3.750 3.583 3.670 5,460,201 -0.10(-2.65%)
Oct 09, 2024 3.960 3.990 3.740 3.770 5,981,869 -0.19(-4.80%)
Oct 08, 2024 3.990 4.050 3.880 3.960 5,030,514 -0.06(-1.49%)
Oct 07, 2024 4.080 4.150 3.910 4.020 7,270,737 -0.08(-1.95%)
Oct 04, 2024 3.940 4.210 3.910 4.100 11,899,307 +0.28(+7.33%)
Oct 03, 2024 3.720 3.860 3.660 3.820 5,163,136 -0.03(-0.78%)
Oct 02, 2024 3.520 3.890 3.510 3.850 7,807,002 +0.27(+7.54%)
Oct 01, 2024 3.850 3.880 3.475 3.580 11,199,371 -0.29(-7.49%)
Sep 30, 2024 3.730 4.110 3.660 3.870 8,479,131 -0.24(-5.84%)
Sep 27, 2024 4.180 4.270 3.930 4.110 10,103,050 -0.03(-0.72%)
Sep 26, 2024 4.010 4.230 3.810 4.140 14,625,568 +0.28(+7.25%)
Sep 25, 2024 3.650 4.180 3.630 3.860 22,685,888 +0.42(+12.21%)
Sep 24, 2024 3.040 3.480 3.040 3.440 22,303,476 +0.45(+15.05%)
Sep 23, 2024 2.930 3.030 2.920 2.990 10,624,666 +0.09(+3.10%)
Sep 20, 2024 2.930 2.990 2.860 2.900 19,023,464 -0.03(-1.02%)
Sep 19, 2024 3.100 3.110 2.910 2.930 8,629,960 +0.03(+1.03%)
Sep 18, 2024 3.030 3.145 2.850 2.900 11,186,260 -0.08(-2.68%)
Sep 17, 2024 3.130 3.140 2.970 2.980 9,374,369 -0.03(-1.00%)
Sep 16, 2024 3.000 3.040 2.860 3.010 4,513,187 -0.08(-2.59%)
Sep 13, 2024 3.100 3.215 3.040 3.090 5,362,865 +0.00(+0.00%)
Sep 12, 2024 3.080 3.140 3.000 3.090 5,443,879 -0.01(-0.32%)
Sep 11, 2024 3.000 3.185 2.870 3.100 7,737,793 -0.01(-0.32%)
Sep 10, 2024 2.980 3.120 2.830 3.110 9,348,458 +0.16(+5.42%)
Sep 09, 2024 2.790 2.960 2.740 2.950 7,768,447 +0.25(+9.26%)
Sep 06, 2024 2.970 2.980 2.655 2.700 8,386,010 -0.19(-6.57%)
Sep 05, 2024 2.990 3.050 2.864 2.890 5,902,619 -0.08(-2.86%)
Sep 04, 2024 3.080 3.155 2.921 2.975 11,475,232 -0.23(-7.03%)
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.