Skip to main content

Cipher Mining Inc (NQ: CIFR )

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,319,981 -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%)
May 01, 2024 3.600 3.900 3.370 3.685 8,393,102 -0.04(-0.94%)
Apr 30, 2024 3.950 4.050 3.680 3.720 7,758,671 -0.32(-7.92%)
Apr 29, 2024 4.250 4.355 3.970 4.040 5,472,797 -0.46(-10.22%)
Apr 26, 2024 4.480 4.620 4.391 4.500 3,506,860 +0.07(+1.58%)
Apr 25, 2024 4.320 4.460 4.190 4.430 6,519,665 -0.21(-4.53%)
Apr 24, 2024 4.770 5.000 4.550 4.640 4,919,193 -0.17(-3.53%)
Apr 23, 2024 4.470 4.890 4.410 4.810 7,138,288 +0.25(+5.48%)
Apr 22, 2024 4.030 4.565 3.860 4.560 8,305,921 +0.72(+18.75%)
Apr 19, 2024 3.700 3.990 3.560 3.840 8,233,071 +0.16(+4.35%)
Apr 18, 2024 3.490 3.835 3.410 3.680 5,562,528 +0.26(+7.60%)
Apr 17, 2024 3.370 3.590 3.300 3.420 5,592,591 +0.06(+1.79%)
Apr 16, 2024 3.540 3.570 3.300 3.360 6,127,251 -0.29(-7.95%)
Apr 15, 2024 3.820 3.900 3.590 3.650 4,054,999 -0.18(-4.58%)
Apr 12, 2024 4.060 4.150 3.735 3.825 5,772,878 -0.33(-7.83%)
Apr 11, 2024 4.210 4.210 3.875 4.150 6,932,023 -0.06(-1.43%)
Apr 10, 2024 3.970 4.420 3.940 4.210 5,936,132 +0.01(+0.24%)
Apr 09, 2024 4.200 4.310 4.120 4.200 4,096,937 -0.09(-2.10%)
Apr 08, 2024 4.320 4.550 3.910 4.290 8,042,047 +0.24(+5.93%)
Apr 05, 2024 4.060 4.215 3.885 4.050 4,832,764 -0.11(-2.64%)
Apr 04, 2024 4.440 4.590 4.150 4.160 6,295,742 -0.19(-4.37%)
Apr 03, 2024 4.240 4.490 4.155 4.350 5,009,878 +0.06(+1.40%)
Apr 02, 2024 4.340 4.370 4.000 4.290 10,707,937 -0.59(-12.09%)
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.