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

Cipher Mining Inc. - Warrant (NQ: CIFRW )

1.610 -0.060 (-3.59%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.620 1.690 1.565 1.610 156,296 -0.06(-3.59%)
Feb 13, 2025 1.580 1.670 1.580 1.670 380 +0.01(+0.60%)
Feb 12, 2025 1.660 1.680 1.540 1.660 6,916 +0.09(+5.73%)
Feb 11, 2025 1.620 1.620 1.560 1.570 4,560 -0.06(-3.68%)
Feb 10, 2025 1.530 1.750 1.530 1.630 31,107 -0.07(-4.11%)
Feb 07, 2025 1.540 1.780 1.540 1.700 39,283 +0.10(+6.24%)
Feb 06, 2025 1.600 1.720 1.511 1.600 21,809 +0.09(+5.96%)
Feb 05, 2025 1.610 1.840 1.500 1.510 96,693 -0.13(-7.93%)
Feb 04, 2025 1.590 1.710 1.500 1.640 26,678 +0.02(+1.23%)
Feb 03, 2025 1.650 1.700 1.280 1.620 123,720 +0.08(+5.19%)
Jan 31, 2025 1.500 1.960 1.500 1.540 342,606 +0.35(+29.41%)
Jan 30, 2025 1.190 1.250 1.140 1.190 31,834 +0.08(+7.20%)
Jan 29, 2025 1.120 1.160 1.060 1.110 61,683 -0.05(-4.30%)
Jan 28, 2025 1.260 1.260 1.010 1.160 139,360 +0.01(+0.87%)
Jan 27, 2025 1.480 1.480 0.9401 1.150 193,443 -0.50(-30.26%)
Jan 24, 2025 1.480 1.750 1.480 1.649 73,336 +0.17(+11.52%)
Jan 23, 2025 1.330 1.630 1.330 1.479 12,551 +0.01(+0.60%)
Jan 22, 2025 1.500 1.520 1.350 1.470 12,965 -0.05(-3.30%)
Jan 21, 2025 1.440 1.570 1.310 1.520 42,235 +0.08(+5.56%)
Jan 17, 2025 1.540 1.540 1.370 1.440 48,891 +0.00(+0.00%)
Jan 16, 2025 1.380 1.470 1.350 1.440 46,220 -0.01(-0.69%)
Jan 15, 2025 1.440 1.610 1.350 1.450 91,311 +0.05(+3.57%)
Jan 14, 2025 1.280 1.540 1.275 1.400 126,465 +0.15(+12.00%)
Jan 13, 2025 1.370 1.400 1.180 1.250 37,517 -0.21(-14.28%)
Jan 10, 2025 1.390 1.458 1.380 1.458 15,773 +0.06(+4.16%)
Jan 08, 2025 1.500 1.550 1.330 1.400 16,944 -0.20(-12.69%)
Jan 07, 2025 1.670 1.690 1.400 1.603 15,423 -0.10(-5.68%)
Jan 06, 2025 1.760 1.760 1.620 1.700 46,252 +0.14(+8.97%)
Jan 03, 2025 1.410 1.730 1.400 1.560 23,392 +0.23(+17.29%)
Jan 02, 2025 1.480 1.609 1.330 1.330 44,088 -0.02(-1.71%)
Dec 31, 2024 1.353 0 -0.02(-1.23%)
Dec 30, 2024 1.494 1.494 1.230 1.370 62,987 -0.05(-3.52%)
Dec 27, 2024 1.680 1.680 1.400 1.420 25,382 -0.26(-15.48%)
Dec 26, 2024 1.700 1.740 1.600 1.680 19,389 -0.01(-0.59%)
Dec 24, 2024 2.070 2.070 1.540 1.690 22,487 +0.09(+5.62%)
Dec 23, 2024 1.670 1.670 1.460 1.600 40,790 -0.10(-5.88%)
Dec 20, 2024 1.650 1.880 1.620 1.700 27,661 +0.01(+0.63%)
Dec 19, 2024 1.980 2.030 1.661 1.689 37,387 -0.17(-9.17%)
Dec 18, 2024 2.130 2.200 1.800 1.860 32,837 -0.39(-17.34%)
Dec 17, 2024 2.490 2.490 2.160 2.250 97,298 -0.17(-7.02%)
Dec 16, 2024 1.970 2.490 1.970 2.420 255,496 +0.49(+25.39%)
Dec 13, 2024 1.980 2.130 1.820 1.930 59,466 -0.11(-5.39%)
Dec 12, 2024 2.230 2.230 1.980 2.040 52,928 -0.07(-3.31%)
Dec 11, 2024 1.880 2.150 1.880 2.110 14,349 +0.16(+8.43%)
Dec 10, 2024 2.200 2.200 1.910 1.946 36,843 -0.12(-6.00%)
Dec 09, 2024 2.210 2.285 2.061 2.070 10,957 -0.22(-9.61%)
Dec 06, 2024 2.270 2.400 2.150 2.290 110,039 +0.00(+0.00%)
Dec 05, 2024 2.350 2.400 2.200 2.290 76,956 +0.04(+1.78%)
Dec 04, 2024 2.080 2.250 2.070 2.250 27,966 +0.24(+11.94%)
Dec 03, 2024 2.090 2.190 2.010 2.010 20,754 -0.08(-3.83%)
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.