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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 10,129,968 +0.43(+8.45%)
Oct 23, 2024 5.280 5.410 4.950 5.150 10,672,057 -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 11,918,346 +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 10,103,045 -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.