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 )

3.200 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 3.330 3.430 3.070 3.200 11,222,221 +0.02(+0.63%)
Mar 11, 2025 3.060 3.250 2.870 3.180 13,491,981 +0.10(+3.25%)
Mar 10, 2025 3.640 3.690 2.990 3.080 15,093,073 -0.81(-20.82%)
Mar 07, 2025 3.760 3.950 3.640 3.890 10,654,644 +0.10(+2.64%)
Mar 06, 2025 3.880 4.030 3.730 3.790 12,299,374 -0.37(-8.89%)
Mar 05, 2025 3.840 4.160 3.780 4.160 12,467,484 +0.41(+10.93%)
Mar 04, 2025 3.650 3.960 3.310 3.750 16,538,694 -0.10(-2.60%)
Mar 03, 2025 4.510 4.600 3.810 3.850 23,694,796 -0.23(-5.64%)
Feb 28, 2025 3.970 4.120 3.870 4.080 39,086,848 +0.11(+2.77%)
Feb 27, 2025 4.530 4.880 3.940 3.970 30,343,212 -0.20(-4.91%)
Feb 26, 2025 4.040 4.325 3.970 4.175 20,901,288 +0.08(+1.83%)
Feb 25, 2025 4.640 4.750 3.845 4.100 40,957,188 -0.87(-17.42%)
Feb 24, 2025 5.610 5.620 4.750 4.965 18,852,970 -0.53(-9.56%)
Feb 21, 2025 6.180 6.435 5.470 5.490 16,653,394 -0.59(-9.70%)
Feb 20, 2025 6.050 6.170 5.810 6.080 8,570,090 +0.06(+1.00%)
Feb 19, 2025 5.920 6.330 5.920 6.020 8,431,004 +0.12(+2.03%)
Feb 18, 2025 6.090 6.220 5.850 5.900 9,126,797 -0.16(-2.64%)
Feb 14, 2025 5.990 6.170 5.970 6.060 6,766,688 +0.08(+1.34%)
Feb 13, 2025 5.780 6.000 5.560 5.980 6,622,614 +0.20(+3.46%)
Feb 12, 2025 5.530 5.925 5.530 5.780 6,927,919 +0.08(+1.40%)
Feb 11, 2025 5.900 6.175 5.670 5.700 8,358,850 -0.26(-4.36%)
Feb 10, 2025 6.080 6.150 5.905 5.960 10,939,057 -0.01(-0.17%)
Feb 07, 2025 6.070 6.450 5.870 5.970 10,873,491 +0.08(+1.36%)
Feb 06, 2025 5.810 6.370 5.710 5.890 18,252,780 +0.18(+3.15%)
Feb 05, 2025 5.890 6.050 5.650 5.710 8,832,405 -0.10(-1.72%)
Feb 04, 2025 5.770 5.900 5.600 5.810 7,126,804 -0.01(-0.17%)
Feb 03, 2025 5.230 6.038 5.120 5.820 15,668,061 +0.09(+1.57%)
Jan 31, 2025 5.600 6.290 5.500 5.730 43,243,920 +1.03(+21.91%)
Jan 30, 2025 4.600 4.875 4.595 4.700 12,804,559 +0.20(+4.44%)
Jan 29, 2025 4.430 4.605 4.385 4.500 17,212,948 +0.01(+0.22%)
Jan 28, 2025 4.700 4.750 4.260 4.490 13,435,725 -0.02(-0.44%)
Jan 27, 2025 5.430 5.439 4.100 4.510 30,492,670 -1.39(-23.56%)
Jan 24, 2025 5.680 6.410 5.605 5.900 17,478,656 +0.37(+6.69%)
Jan 23, 2025 5.320 5.800 5.310 5.530 9,493,005 +0.02(+0.36%)
Jan 22, 2025 5.380 5.620 5.150 5.510 9,659,626 +0.12(+2.23%)
Jan 21, 2025 5.450 5.550 5.045 5.390 10,171,460 -0.04(-0.74%)
Jan 17, 2025 5.500 5.710 5.350 5.430 8,574,212 +0.23(+4.42%)
Jan 16, 2025 5.210 5.455 5.155 5.200 6,460,009 -0.04(-0.76%)
Jan 15, 2025 5.250 5.410 5.070 5.240 6,314,230 +0.29(+5.86%)
Jan 14, 2025 5.100 5.245 4.880 4.950 6,839,019 +0.14(+2.91%)
Jan 13, 2025 4.710 4.830 4.590 4.810 9,502,643 -0.17(-3.41%)
Jan 10, 2025 4.960 5.040 4.750 4.980 8,810,461 -0.07(-1.39%)
Jan 08, 2025 5.250 5.295 4.950 5.050 5,836,007 -0.34(-6.31%)
Jan 07, 2025 5.830 5.830 5.200 5.390 6,353,668 -0.46(-7.86%)
Jan 06, 2025 5.740 5.970 5.500 5.850 8,559,753 +0.28(+5.03%)
Jan 03, 2025 4.900 5.580 4.855 5.570 9,916,008 +0.74(+15.32%)
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.