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)

3.040 +0.060 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 2.940 3.180 2.875 3.040 12,454,649 +0.06(+2.01%)
May 05, 2025 3.060 3.065 2.910 2.980 11,200,993 -0.18(-5.70%)
May 02, 2025 3.200 3.300 3.120 3.160 13,030,803 +0.04(+1.44%)
May 01, 2025 2.980 3.160 2.910 3.115 9,010,460 +0.27(+9.30%)
Apr 30, 2025 2.950 2.970 2.770 2.850 8,006,086 -0.23(-7.47%)
Apr 29, 2025 3.030 3.155 2.960 3.080 11,783,638 +0.02(+0.65%)
Apr 28, 2025 3.090 3.115 2.930 3.060 13,900,853 -0.02(-0.65%)
Apr 25, 2025 3.020 3.175 2.980 3.080 11,985,372 +0.08(+2.67%)
Apr 24, 2025 2.870 3.060 2.810 3.000 16,348,723 +0.14(+4.90%)
Apr 23, 2025 2.920 2.990 2.810 2.860 17,239,824 +0.12(+4.38%)
Apr 22, 2025 2.450 2.800 2.440 2.740 22,089,616 +0.40(+17.09%)
Apr 21, 2025 2.370 2.455 2.320 2.340 8,681,493 -0.03(-1.27%)
Apr 17, 2025 2.340 2.380 2.250 2.370 5,680,919 +0.04(+1.94%)
Apr 16, 2025 2.220 2.360 2.220 2.325 7,443,798 +0.01(+0.22%)
Apr 15, 2025 2.460 2.510 2.200 2.320 7,575,979 -0.12(-4.92%)
Apr 14, 2025 2.520 2.540 2.390 2.440 6,014,858 +0.02(+0.83%)
Apr 11, 2025 2.210 2.460 2.200 2.420 7,381,238 +0.20(+9.01%)
Apr 10, 2025 2.340 2.400 2.120 2.220 10,112,517 -0.24(-9.76%)
Apr 09, 2025 2.050 2.580 2.030 2.460 16,838,974 +0.35(+16.59%)
Apr 08, 2025 2.380 2.389 2.090 2.110 10,288,805 -0.12(-5.38%)
Apr 07, 2025 1.890 2.330 1.860 2.230 24,654,168 +0.17(+8.52%)
Apr 04, 2025 2.250 2.300 1.860 2.055 20,714,838 -0.25(-11.04%)
Apr 03, 2025 2.330 2.440 2.270 2.310 9,601,693 -0.34(-12.83%)
Apr 02, 2025 2.380 2.650 2.350 2.650 13,149,272 +0.19(+7.72%)
Apr 01, 2025 2.310 2.490 2.210 2.460 9,700,368 +0.16(+6.96%)
Mar 31, 2025 2.270 2.310 2.180 2.300 6,788,793 -0.02(-0.86%)
Mar 28, 2025 2.550 2.550 2.280 2.320 9,909,468 -0.22(-8.66%)
Mar 27, 2025 2.630 2.680 2.520 2.540 8,037,496 -0.14(-5.22%)
Mar 26, 2025 3.020 3.030 2.580 2.680 13,260,000 -0.36(-11.84%)
Mar 25, 2025 3.190 3.190 2.960 3.040 10,451,939 -0.16(-5.00%)
Mar 24, 2025 3.040 3.220 3.020 3.200 16,211,661 +0.28(+9.59%)
Mar 21, 2025 2.910 2.960 2.840 2.920 13,746,153 -0.08(-2.67%)
Mar 20, 2025 2.970 3.110 2.920 3.000 13,446,454 -0.06(-1.96%)
Mar 19, 2025 2.890 3.175 2.880 3.060 11,899,852 +0.19(+6.62%)
Mar 18, 2025 3.020 3.065 2.860 2.870 11,270,614 -0.25(-8.01%)
Mar 17, 2025 3.010 3.190 2.920 3.120 16,305,038 +0.08(+2.63%)
Mar 14, 2025 3.080 3.150 2.940 3.040 15,940,621 +0.01(+0.33%)
Mar 13, 2025 3.120 3.200 2.960 3.030 11,320,361 -0.17(-5.31%)
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%)
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 Of Service.