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

Cipher Mining Inc (NQ: CIFR )

4.580 -0.140 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 02, 2024 4.690 4.830 4.511 4.580 8,340,838 -0.14(-2.97%)
Jul 01, 2024 4.230 4.745 4.230 4.720 14,000,871 +0.57(+13.73%)
Jun 28, 2024 4.220 4.310 4.060 4.150 25,480,526 -0.04(-0.95%)
Jun 27, 2024 4.250 4.390 4.045 4.190 11,207,308 -0.02(-0.48%)
Jun 26, 2024 4.330 4.550 4.180 4.210 9,887,072 -0.03(-0.71%)
Jun 25, 2024 4.390 4.455 4.180 4.240 13,126,384 -0.03(-0.70%)
Jun 24, 2024 4.270 4.475 4.170 4.270 10,507,301 -0.29(-6.36%)
Jun 21, 2024 4.980 5.000 4.370 4.560 20,542,426 -0.68(-12.98%)
Jun 20, 2024 5.338 5.890 5.105 5.240 24,265,288 +0.23(+4.59%)
Jun 18, 2024 4.800 5.065 4.650 5.010 8,984,824 +0.01(+0.20%)
Jun 17, 2024 4.840 5.180 4.620 5.000 11,693,511 +0.05(+1.01%)
Jun 14, 2024 5.100 5.230 4.840 4.950 10,617,071 -0.04(-0.80%)
Jun 13, 2024 4.630 5.115 4.630 4.990 18,284,002 +0.42(+9.19%)
Jun 12, 2024 4.320 4.740 4.320 4.570 15,630,691 +0.38(+8.94%)
Jun 11, 2024 3.980 4.220 3.760 4.195 9,307,609 +0.02(+0.36%)
Jun 10, 2024 3.990 4.420 3.970 4.180 9,629,793 +0.15(+3.72%)
Jun 07, 2024 4.110 4.570 3.980 4.030 12,001,112 -0.08(-1.95%)
Jun 06, 2024 4.110 4.360 4.040 4.110 11,914,948 +0.07(+1.73%)
Jun 05, 2024 3.910 4.050 3.745 4.040 6,536,083 +0.19(+4.94%)
Jun 04, 2024 3.600 3.955 3.580 3.850 6,570,804 +0.21(+5.77%)
Jun 03, 2024 3.780 3.880 3.630 3.640 4,553,317 -0.07(-1.89%)
May 31, 2024 3.820 3.860 3.570 3.710 9,145,959 -0.05(-1.33%)
May 30, 2024 3.860 3.870 3.640 3.760 8,127,280 -0.04(-1.05%)
May 29, 2024 3.920 3.950 3.760 3.800 5,074,719 -0.20(-5.00%)
May 28, 2024 4.060 4.140 3.910 4.000 6,573,065 -0.09(-2.20%)
May 24, 2024 3.950 4.230 3.830 4.090 6,700,446 +0.19(+4.87%)
May 23, 2024 4.210 4.260 3.870 3.900 4,939,692 -0.23(-5.57%)
May 22, 2024 4.090 4.480 4.051 4.130 10,419,440 +0.11(+2.74%)
May 21, 2024 3.930 4.170 3.930 4.020 4,854,421 +0.03(+0.75%)
May 20, 2024 3.790 4.070 3.730 3.990 6,845,504 +0.14(+3.64%)
May 17, 2024 4.130 4.175 3.830 3.850 5,680,810 -0.22(-5.41%)
May 16, 2024 4.150 4.330 4.005 4.070 4,753,415 -0.09(-2.16%)
May 15, 2024 3.890 4.190 3.700 4.160 5,404,989 +0.45(+12.13%)
May 14, 2024 3.700 3.940 3.650 3.710 4,224,397 -0.01(-0.27%)
May 13, 2024 3.840 3.990 3.705 3.720 2,883,268 +0.00(+0.00%)
May 10, 2024 4.050 4.090 3.670 3.720 5,484,804 -0.23(-5.82%)
May 09, 2024 3.770 4.040 3.745 3.950 4,369,852 +0.18(+4.64%)
May 08, 2024 3.730 3.840 3.532 3.775 4,319,471 -0.02(-0.40%)
May 07, 2024 4.350 4.380 3.740 3.790 10,790,826 -0.68(-15.21%)
May 06, 2024 4.300 4.515 4.270 4.470 5,267,347 +0.33(+7.97%)
May 03, 2024 4.100 4.400 4.065 4.140 4,614,173 +0.21(+5.34%)
May 02, 2024 3.900 3.990 3.710 3.930 4,446,463 +0.25(+6.65%)
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.