Indicators

Cipher Mining Inc (NQ: CIFR )

3.850 -0.220 (-5.41%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.970	3.120	2.970	3.030	272,462	+0.01(+0.33%)
Apr 28, 2022	2.950	3.080	2.840	3.020	392,358	+0.05(+1.68%)
Apr 27, 2022	2.920	3.020	2.882	2.970	450,072	+0.00(+0.00%)
Apr 26, 2022	3.300	3.300	2.960	2.970	265,144	-0.38(-11.34%)
Apr 25, 2022	3.200	3.350	3.080	3.350	335,984	+0.13(+4.04%)
Apr 22, 2022	3.200	3.290	3.175	3.220	289,350	+0.00(+0.00%)
Apr 21, 2022	3.380	3.420	3.180	3.220	179,127	-0.11(-3.30%)
Apr 20, 2022	3.450	3.450	3.240	3.330	163,229	-0.10(-2.92%)
Apr 19, 2022	3.300	3.450	3.250	3.430	221,089	+0.14(+4.26%)
Apr 18, 2022	3.330	3.350	3.250	3.290	288,443	-0.10(-2.95%)
Apr 14, 2022	3.620	3.620	3.360	3.390	202,390	-0.23(-6.35%)
Apr 13, 2022	3.540	3.640	3.440	3.620	276,733	+0.15(+4.32%)
Apr 12, 2022	3.480	3.560	3.405	3.470	232,762	+0.04(+1.17%)
Apr 11, 2022	3.410	3.440	3.300	3.430	276,576	-0.03(-0.87%)
Apr 08, 2022	3.550	3.550	3.430	3.460	179,230	-0.10(-2.81%)
Apr 07, 2022	3.550	3.610	3.450	3.560	254,347	+0.02(+0.56%)
Apr 06, 2022	3.620	3.620	3.430	3.540	275,280	-0.14(-3.80%)
Apr 05, 2022	3.700	3.710	3.510	3.680	308,212	-0.03(-0.81%)
Apr 04, 2022	3.650	3.780	3.610	3.710	321,428	+0.09(+2.49%)

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.