Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc WT (NQ: CIFRW )

2.010 +0.310 (+18.24%)
Streaming Delayed Price Updated: 3:51 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 21, 2024 2.120 2.330 1.680 1.700 118,832 -0.34(-16.67%)
Nov 20, 2024 2.345 2.345 2.030 2.040 65,288 -0.17(-7.69%)
Nov 19, 2024 2.390 2.390 2.065 2.210 25,587 +0.10(+4.68%)
Nov 18, 2024 2.180 2.415 2.100 2.111 33,906 -0.14(-6.17%)
Nov 15, 2024 2.280 2.350 2.100 2.250 24,312 +0.10(+4.65%)
Nov 14, 2024 2.350 2.470 2.050 2.150 20,075 -0.15(-6.62%)
Nov 13, 2024 2.480 2.730 2.302 2.302 69,045 -0.33(-12.46%)
Nov 12, 2024 2.250 2.738 2.250 2.630 100,291 -0.07(-2.59%)
Nov 11, 2024 2.500 2.700 2.240 2.700 245,812 +0.40(+17.39%)
Nov 08, 2024 2.130 2.320 1.860 2.300 67,784 +0.15(+6.98%)
Nov 07, 2024 2.160 2.200 1.810 2.150 72,103 +0.02(+0.94%)
Nov 06, 2024 1.500 2.250 1.500 2.130 784,033 +0.73(+52.14%)
Nov 05, 2024 1.280 1.470 1.280 1.400 32,675 +0.13(+10.24%)
Nov 04, 2024 1.290 1.390 1.250 1.270 20,946 -0.06(-4.51%)
Nov 01, 2024 1.350 1.510 1.220 1.330 57,591 -0.08(-5.93%)
Oct 31, 2024 1.510 1.530 1.330 1.414 40,725 -0.10(-6.37%)
Oct 30, 2024 1.550 1.640 1.500 1.510 16,518 -0.14(-8.48%)
Oct 29, 2024 1.600 1.670 1.550 1.650 25,724 +0.03(+1.85%)
Oct 28, 2024 1.580 1.650 1.500 1.620 62,270 +0.12(+8.00%)
Oct 25, 2024 1.500 1.535 1.460 1.500 90,000 +0.02(+1.35%)
Oct 24, 2024 1.670 1.670 1.450 1.480 78,021 -0.02(-1.33%)
Oct 23, 2024 1.440 1.650 1.370 1.500 23,211 -0.14(-8.54%)
Oct 22, 2024 1.530 1.700 1.480 1.640 143,691 +0.09(+5.81%)
Oct 21, 2024 1.450 1.620 1.370 1.550 179,668 +0.12(+8.39%)
Oct 18, 2024 1.320 1.590 1.320 1.430 41,092 +0.03(+2.14%)
Oct 17, 2024 1.510 1.580 1.280 1.400 90,704 -0.05(-3.45%)
Oct 16, 2024 1.248 1.680 1.240 1.450 292,291 +0.13(+9.85%)
Oct 15, 2024 1.350 1.400 1.170 1.320 38,729 -0.01(-0.75%)
Oct 14, 2024 1.250 1.400 1.190 1.330 101,570 +0.11(+9.02%)
Oct 11, 2024 1.030 1.220 1.020 1.220 29,569 +0.22(+22.00%)
Oct 10, 2024 1.070 1.070 1.000 1.000 8,777 -0.10(-9.09%)
Oct 09, 2024 1.150 1.180 1.060 1.100 31,324 -0.05(-4.35%)
Oct 08, 2024 1.080 1.170 1.080 1.150 10,428 -0.04(-3.36%)
Oct 07, 2024 1.230 1.230 1.040 1.190 22,931 -0.01(-0.83%)
Oct 04, 2024 1.120 1.200 1.120 1.200 32,072 +0.08(+7.14%)
Oct 03, 2024 1.180 1.180 1.060 1.120 3,721 -0.01(-0.89%)
Oct 02, 2024 1.000 1.198 1.000 1.130 18,538 +0.11(+10.25%)
Oct 01, 2024 1.070 1.120 1.020 1.025 21,359 -0.07(-6.39%)
Sep 30, 2024 1.120 1.120 1.070 1.095 11,003 -0.11(-9.50%)
Sep 27, 2024 1.250 1.290 1.070 1.210 33,465 +0.00(+0.00%)
Sep 26, 2024 1.360 1.360 1.180 1.210 71,293 +0.04(+3.42%)
Sep 25, 2024 1.010 1.245 1.000 1.170 190,469 +0.26(+28.57%)
Sep 24, 2024 0.8300 0.9100 0.7820 0.9100 58,228 +0.08(+8.98%)
Sep 23, 2024 0.7700 0.8400 0.7700 0.8350 19,101 +0.02(+2.45%)
Sep 20, 2024 0.8181 0.8822 0.8000 0.8150 20,675 -0.03(-3.76%)
Sep 19, 2024 0.9200 0.9200 0.7500 0.8468 48,207 +0.03(+3.27%)
Sep 18, 2024 0.8400 0.8800 0.7200 0.8200 23,947 -0.02(-2.37%)
Sep 17, 2024 0.8600 0.9200 0.7650 0.8399 17,855 -0.04(-4.55%)
Sep 16, 2024 0.8567 0.8800 0.7100 0.8799 38,194 -0.01(-1.40%)
Sep 13, 2024 0.8397 0.9000 0.8100 0.8924 34,120 -0.01(-0.83%)
Sep 12, 2024 0.8799 0.8999 0.8000 0.8999 11,407 +0.02(+2.10%)
Sep 11, 2024 0.8465 0.8990 0.7900 0.8814 18,230 +0.02(+2.85%)
Sep 10, 2024 0.8275 0.8570 0.8040 0.8570 28,350 +0.04(+4.26%)
Sep 09, 2024 0.7800 0.8290 0.6600 0.8220 68,565 +0.08(+11.08%)
Sep 06, 2024 0.7750 0.7800 0.7084 0.7400 43,052 -0.03(-4.15%)
Sep 05, 2024 0.8300 0.8800 0.7499 0.7720 98,751 -0.06(-6.99%)
Sep 04, 2024 0.8501 0.8900 0.8004 0.8300 34,167 -0.04(-4.60%)
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.