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

Cipher Mining Inc. - Common Stock (NQ: CIFR )

5.285 +0.455 (+9.42%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 4.840 5.040 4.670 4.830 7,385,344 +0.19(+4.09%)
Dec 31, 2024 4.640 0 -0.02(-0.43%)
Dec 30, 2024 4.690 4.815 4.510 4.660 10,006,853 -0.20(-4.12%)
Dec 27, 2024 5.230 5.410 4.830 4.860 9,866,214 -0.40(-7.60%)
Dec 26, 2024 5.380 5.450 5.250 5.260 5,876,923 -0.24(-4.36%)
Dec 24, 2024 5.333 5.575 5.230 5.500 5,741,349 +0.29(+5.57%)
Dec 23, 2024 5.710 5.720 5.190 5.210 10,145,857 -0.52(-9.08%)
Dec 20, 2024 5.560 5.940 5.480 5.730 14,877,929 -0.02(-0.33%)
Dec 19, 2024 6.535 6.630 5.700 5.749 9,501,930 -0.54(-8.61%)
Dec 18, 2024 7.190 7.310 6.110 6.290 13,222,884 -0.94(-13.00%)
Dec 17, 2024 7.460 7.560 7.080 7.230 12,528,495 -0.16(-2.17%)
Dec 16, 2024 6.210 7.670 6.140 7.390 22,885,832 +1.26(+20.55%)
Dec 13, 2024 6.410 6.500 6.055 6.130 8,377,492 -0.36(-5.55%)
Dec 12, 2024 6.470 6.895 6.285 6.490 10,901,833 +0.03(+0.46%)
Dec 11, 2024 6.300 6.530 6.180 6.460 8,050,500 +0.33(+5.38%)
Dec 10, 2024 6.520 6.580 6.120 6.130 6,920,096 -0.25(-3.92%)
Dec 09, 2024 7.050 7.100 6.350 6.380 9,972,046 -0.73(-10.27%)
Dec 06, 2024 7.000 7.487 6.980 7.110 15,272,891 +0.22(+3.19%)
Dec 05, 2024 7.220 7.535 6.864 6.890 13,244,307 +0.04(+0.58%)
Dec 04, 2024 6.340 6.915 6.220 6.850 9,338,704 +0.66(+10.66%)
Dec 03, 2024 6.050 6.450 5.960 6.190 7,314,233 -0.11(-1.75%)
Dec 02, 2024 6.670 6.745 6.140 6.300 9,462,915 -0.40(-5.97%)
Nov 29, 2024 6.555 7.290 6.555 6.700 9,483,491 +0.25(+3.88%)
Nov 27, 2024 5.700 6.450 5.675 6.450 9,453,126 +0.82(+14.56%)
Nov 26, 2024 6.170 6.230 5.610 5.630 9,360,836 -0.82(-12.71%)
Nov 25, 2024 6.910 6.919 6.210 6.450 8,834,978 -0.33(-4.87%)
Nov 22, 2024 6.030 6.990 5.850 6.780 9,446,216 +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 10,539,365 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.