Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
5.50
+0.29 (5.57%)
Dec 24, 2024, 1:00 PM EST - Market closed

Cipher Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20245.715.725.195.215.21-9.08%10,155,330
Dec 20, 20245.565.945.485.735.73-0.17%14,877,925
Dec 19, 20246.546.635.705.745.74-8.74%10,619,932
Dec 18, 20247.197.316.116.296.29-13.00%13,264,674
Dec 17, 20247.467.567.087.237.23-2.17%12,538,057
Dec 16, 20246.217.676.147.397.3920.55%23,025,991
Dec 13, 20246.416.506.066.136.13-5.55%8,377,487
Dec 12, 20246.476.906.296.496.490.46%10,926,771
Dec 11, 20246.306.536.186.466.465.38%8,094,495
Dec 10, 20246.526.586.126.136.13-3.92%6,935,166
Dec 9, 20247.057.106.356.386.38-10.27%9,980,527
Dec 6, 20247.007.496.987.117.113.19%15,272,886
Dec 5, 20247.227.546.866.896.890.58%13,270,459
Dec 4, 20246.346.926.226.856.8510.66%9,351,417
Dec 3, 20246.056.455.966.196.19-1.75%7,324,140
Dec 2, 20246.676.756.146.306.30-5.97%9,477,369
Nov 29, 20246.567.296.566.706.703.88%9,483,482
Nov 27, 20245.706.455.686.456.4514.56%9,453,118
Nov 26, 20246.176.235.615.635.63-12.71%9,376,635
Nov 25, 20246.916.926.216.456.45-4.87%8,853,697
Nov 22, 20246.036.995.856.786.789.53%9,446,202
Nov 21, 20246.887.056.036.196.19-4.92%10,170,492
Nov 20, 20246.867.006.336.516.51-2.54%10,560,818
Nov 19, 20246.466.746.336.686.682.30%5,139,831
Nov 18, 20246.527.056.446.536.53-1.51%5,776,187
Nov 15, 20246.596.676.276.636.633.27%5,921,416
Nov 14, 20246.737.036.336.426.42-3.02%8,557,492
Nov 13, 20247.407.756.626.626.62-9.93%11,548,443
Nov 12, 20246.847.576.787.357.35-1.08%11,107,431
Nov 11, 20247.487.777.077.437.433.77%22,539,148
Nov 8, 20246.927.206.507.167.163.02%13,830,078
Nov 7, 20246.677.106.426.956.95-0.29%19,742,870
Nov 6, 20246.107.005.976.976.9731.02%28,357,642
Nov 5, 20245.195.655.165.325.325.56%10,630,385
Nov 4, 20245.115.344.995.045.04-4.00%11,378,540
Nov 1, 20245.095.324.875.255.256.49%12,921,824
Oct 31, 20245.015.074.774.934.93-6.63%10,687,741
Oct 30, 20245.075.435.005.285.28-2.04%8,203,205
Oct 29, 20245.815.855.335.395.39-4.77%11,562,016
Oct 28, 20245.645.815.555.665.663.66%10,066,729
Oct 25, 20245.595.605.355.465.46-2.24%9,565,267
Oct 24, 20245.275.595.255.595.598.45%10,141,456
Oct 23, 20245.285.414.955.155.15-6.36%10,674,505
Oct 22, 20245.345.525.135.505.502.23%9,960,939
Oct 21, 20244.855.394.625.385.388.25%14,119,671
Oct 18, 20244.915.034.804.974.973.11%10,542,842
Oct 17, 20244.944.994.724.824.82-3.79%8,599,186
Oct 16, 20244.505.044.385.015.0114.38%15,096,567
Oct 15, 20244.454.604.164.384.381.39%11,938,681
Oct 14, 20244.294.544.204.324.323.10%9,561,658
Oct 11, 20243.714.203.714.194.1914.17%7,403,755
Oct 10, 20243.723.753.583.673.67-2.65%5,473,722
Oct 9, 20243.963.993.743.773.77-4.80%5,983,454
Oct 8, 20243.994.053.883.963.96-1.49%5,043,700
Oct 7, 20244.084.153.914.024.02-1.95%7,271,746
Oct 4, 20243.944.213.914.104.107.33%11,918,337
Oct 3, 20243.723.863.663.823.82-0.78%5,164,904
Oct 2, 20243.523.893.513.853.857.54%7,840,691
Oct 1, 20243.853.883.483.583.58-7.49%11,217,219
Sep 30, 20243.734.113.663.873.87-5.84%8,487,106
Sep 27, 20244.184.273.934.114.11-0.72%10,103,045
Sep 26, 20244.014.233.814.144.147.25%14,646,895
Sep 25, 20243.654.183.633.863.8612.21%22,690,832
Sep 24, 20243.043.483.043.443.4415.05%22,433,131
Sep 23, 20242.933.032.922.992.993.10%10,638,597
Sep 20, 20242.932.992.862.902.90-1.02%19,023,460
Sep 19, 20243.103.112.912.932.931.03%8,638,725
Sep 18, 20243.033.152.852.902.90-2.68%11,233,511
Sep 17, 20243.133.142.972.982.98-1.00%9,376,999
Sep 16, 20243.003.042.863.013.01-2.59%4,514,916
Sep 13, 20243.103.223.043.093.09-5,362,863
Sep 12, 20243.083.143.003.093.09-0.32%5,450,116
Sep 11, 20243.003.192.873.103.10-0.32%7,741,704
Sep 10, 20242.983.122.833.113.115.42%9,358,836
Sep 9, 20242.792.962.742.952.959.26%7,772,566
Sep 6, 20242.972.982.662.702.70-6.57%8,386,007
Sep 5, 20242.993.052.862.892.89-2.86%5,911,733
Sep 4, 20243.083.162.922.982.98-7.03%11,435,531
Sep 3, 20243.403.463.153.203.20-8.83%8,055,863
Aug 30, 20243.613.673.493.513.51-2.23%8,093,481
Aug 29, 20243.643.843.563.593.591.70%7,474,280
Aug 28, 20243.703.793.523.533.53-5.61%7,034,224
Aug 27, 20243.903.953.673.743.74-6.73%7,918,140
Aug 26, 20243.964.063.824.014.010.25%9,774,399
Aug 23, 20243.884.003.814.004.005.54%10,858,766
Aug 22, 20244.084.083.763.793.79-6.42%7,388,553
Aug 21, 20244.024.123.964.054.052.53%9,066,236
Aug 20, 20244.134.213.873.953.95-1.00%6,027,293
Aug 19, 20243.904.053.883.993.993.91%7,208,822
Aug 16, 20243.864.083.793.843.84-0.52%10,748,564
Aug 15, 20243.804.113.803.863.865.75%13,776,559
Aug 14, 20244.004.123.653.653.65-6.89%11,609,447
Aug 13, 20243.954.153.863.923.92-0.25%6,414,849
Aug 12, 20244.074.083.853.933.93-3.44%5,673,801
Aug 9, 20244.284.394.054.074.07-6.00%5,244,708
Aug 8, 20244.134.454.004.334.3311.60%8,071,592
Aug 7, 20244.184.423.853.883.88-2.27%10,290,336
Aug 6, 20244.214.233.913.973.97-1.98%5,722,545
Aug 5, 20243.594.143.354.054.05-6.47%11,452,899
Aug 2, 20244.604.774.234.334.33-10.35%9,355,519