Skip to main content

Cipher Mining Inc (NQ: CIFR )

2.905 +0.135 (+4.87%)
Streaming Delayed Price Updated: 11:02 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.790 2.870 2.715 2.770 2,364,928 +0.03(+1.09%)
Nov 29, 2023 2.800 2.800 2.650 2.740 2,132,527 +0.05(+1.86%)
Nov 28, 2023 2.680 2.730 2.620 2.690 2,636,515 +0.07(+2.67%)
Nov 27, 2023 2.600 2.710 2.580 2.620 1,966,807 -0.07(-2.60%)
Nov 24, 2023 2.610 2.705 2.525 2.690 1,279,075 +0.14(+5.49%)
Nov 22, 2023 2.450 2.560 2.412 2.550 1,460,978 +0.11(+4.51%)
Nov 21, 2023 2.530 2.530 2.400 2.440 1,474,285 -0.05(-2.01%)
Nov 20, 2023 2.450 2.630 2.440 2.490 4,773,820 +0.02(+0.61%)
Nov 17, 2023 2.610 2.610 2.460 2.475 1,573,147 -0.02(-1.00%)
Nov 16, 2023 2.820 2.825 2.500 2.500 2,676,147 -0.38(-13.19%)
Nov 15, 2023 2.880 3.100 2.815 2.880 4,261,710 +0.03(+1.05%)
Nov 14, 2023 2.850 2.940 2.760 2.850 2,112,295 -0.03(-1.04%)
Nov 13, 2023 2.990 2.990 2.740 2.880 2,519,247 -0.10(-3.36%)
Nov 10, 2023 3.010 3.187 2.950 2.980 1,702,179 -0.14(-4.49%)
Nov 09, 2023 3.800 3.800 2.895 3.120 12,279,380 -0.45(-12.61%)
Nov 08, 2023 4.040 4.040 3.540 3.570 2,181,889 -0.28(-7.27%)
Nov 07, 2023 3.820 3.905 3.640 3.850 1,678,617 -0.03(-0.77%)
Nov 06, 2023 4.230 4.230 3.785 3.880 2,180,500 -0.22(-5.37%)
Nov 03, 2023 3.860 4.268 3.860 4.100 2,011,284 +0.15(+3.80%)
Nov 02, 2023 3.690 4.040 3.670 3.950 2,566,076 +0.46(+13.02%)
Nov 01, 2023 3.340 3.560 3.310 3.495 1,282,557 +0.17(+4.95%)
Oct 31, 2023 3.400 3.418 3.140 3.330 1,245,909 -0.16(-4.58%)
Oct 30, 2023 3.430 3.749 3.320 3.490 2,171,332 +0.17(+5.12%)
Oct 27, 2023 3.530 3.640 3.230 3.320 1,819,089 -0.20(-5.68%)
Oct 26, 2023 3.470 3.640 3.400 3.520 1,654,569 -0.02(-0.56%)
Oct 25, 2023 3.090 3.570 3.010 3.540 2,600,661 +0.40(+12.74%)
Oct 24, 2023 2.960 3.150 2.700 3.140 5,098,406 +0.47(+17.60%)
Oct 23, 2023 2.690 2.720 2.560 2.670 2,470,678 +0.07(+2.69%)
Oct 20, 2023 2.730 2.770 2.530 2.600 1,503,372 +0.03(+1.17%)
Oct 19, 2023 2.620 2.640 2.500 2.570 1,270,042 -0.06(-2.28%)
Oct 18, 2023 2.750 2.860 2.600 2.630 850,301 -0.16(-5.73%)
Oct 17, 2023 2.570 2.830 2.570 2.790 1,243,462 +0.13(+4.89%)
Oct 16, 2023 2.470 2.750 2.460 2.660 1,823,104 +0.26(+10.83%)
Oct 13, 2023 2.420 2.440 2.360 2.400 409,386 +0.00(+0.00%)
Oct 12, 2023 2.410 2.465 2.360 2.400 510,630 -0.07(-2.83%)
Oct 11, 2023 2.580 2.630 2.400 2.470 640,695 -0.12(-4.63%)
Oct 10, 2023 2.550 2.660 2.530 2.590 689,677 +0.04(+1.57%)
Oct 09, 2023 2.550 2.670 2.455 2.550 1,345,753 -0.12(-4.49%)
Oct 06, 2023 2.410 2.685 2.410 2.670 1,103,420 +0.22(+8.98%)
Oct 05, 2023 2.470 2.520 2.410 2.450 666,007 -0.04(-1.61%)
Oct 04, 2023 2.300 2.510 2.250 2.490 859,229 +0.18(+7.56%)
Oct 03, 2023 2.470 2.510 2.280 2.315 963,213 -0.23(-8.86%)
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.