Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc WT (NQ: CIFRW )

0.8150 -0.0318 (-3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 0.9600 0.9700 0.8500 0.8700 65,791 -0.16(-15.53%)
Aug 30, 2024 1.020 1.070 0.9900 1.030 91,014 +0.04(+4.04%)
Aug 29, 2024 1.060 1.110 0.9799 0.9900 27,732 -0.05(-4.81%)
Aug 28, 2024 1.070 1.112 0.8000 1.040 71,081 -0.07(-6.31%)
Aug 27, 2024 1.190 1.190 1.100 1.110 26,607 -0.08(-6.72%)
Aug 26, 2024 1.130 1.190 1.110 1.190 13,020 +0.03(+2.58%)
Aug 23, 2024 1.190 1.200 1.111 1.160 36,154 +0.04(+3.58%)
Aug 22, 2024 1.160 1.203 1.115 1.120 23,592 -0.08(-6.67%)
Aug 21, 2024 1.170 1.200 1.148 1.200 49,904 -0.01(-0.82%)
Aug 20, 2024 1.215 1.230 1.120 1.210 19,641 +0.00(+0.40%)
Aug 19, 2024 1.210 1.220 1.205 1.205 2,312 +0.04(+3.00%)
Aug 16, 2024 1.170 1.226 1.140 1.170 33,508 -0.02(-1.68%)
Aug 15, 2024 1.250 1.250 1.110 1.190 54,555 +0.06(+5.31%)
Aug 14, 2024 1.130 1.200 1.100 1.130 30,747 +0.00(+0.44%)
Aug 13, 2024 1.220 1.280 1.110 1.125 66,954 -0.10(-8.54%)
Aug 12, 2024 1.250 1.260 1.160 1.230 27,984 -0.07(-5.38%)
Aug 09, 2024 1.350 1.460 1.260 1.300 39,806 -0.04(-2.99%)
Aug 08, 2024 1.300 1.390 1.250 1.340 28,299 +0.12(+9.84%)
Aug 07, 2024 1.380 1.410 1.130 1.220 62,862 -0.04(-3.11%)
Aug 06, 2024 1.240 1.290 1.050 1.259 37,825 +0.08(+7.17%)
Aug 05, 2024 1.160 1.310 1.000 1.175 119,315 -0.16(-11.65%)
Aug 02, 2024 1.500 1.500 1.250 1.330 61,331 -0.15(-9.83%)
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.