Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
6.08
-0.11 (-1.78%)
Nov 22, 2024, 10:03 AM EST - Market open
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 6.88 | 7.05 | 6.03 | 6.19 | 6.19 | -4.92% | 10,170,492 |
| Nov 20, 2024 | 6.86 | 7.00 | 6.33 | 6.51 | 6.51 | -2.54% | 10,560,818 |
| Nov 19, 2024 | 6.46 | 6.74 | 6.33 | 6.68 | 6.68 | 2.30% | 5,139,831 |
| Nov 18, 2024 | 6.52 | 7.05 | 6.44 | 6.53 | 6.53 | -1.51% | 5,776,187 |
| Nov 15, 2024 | 6.59 | 6.67 | 6.27 | 6.63 | 6.63 | 3.27% | 5,921,416 |
| Nov 14, 2024 | 6.73 | 7.03 | 6.33 | 6.42 | 6.42 | -3.02% | 8,557,492 |
| Nov 13, 2024 | 7.40 | 7.75 | 6.62 | 6.62 | 6.62 | -9.93% | 11,548,443 |
| Nov 12, 2024 | 6.84 | 7.57 | 6.78 | 7.35 | 7.35 | -1.08% | 11,107,431 |
| Nov 11, 2024 | 7.48 | 7.77 | 7.07 | 7.43 | 7.43 | 3.77% | 22,539,148 |
| Nov 8, 2024 | 6.92 | 7.20 | 6.50 | 7.16 | 7.16 | 3.02% | 13,830,078 |
| Nov 7, 2024 | 6.67 | 7.10 | 6.42 | 6.95 | 6.95 | -0.29% | 19,742,870 |
| Nov 6, 2024 | 6.10 | 7.00 | 5.97 | 6.97 | 6.97 | 31.02% | 28,357,642 |
| Nov 5, 2024 | 5.19 | 5.65 | 5.16 | 5.32 | 5.32 | 5.56% | 10,630,385 |
| Nov 4, 2024 | 5.11 | 5.34 | 4.99 | 5.04 | 5.04 | -4.00% | 11,378,540 |
| Nov 1, 2024 | 5.09 | 5.32 | 4.87 | 5.25 | 5.25 | 6.49% | 12,921,824 |
| Oct 31, 2024 | 5.01 | 5.07 | 4.77 | 4.93 | 4.93 | -6.63% | 10,687,741 |
| Oct 30, 2024 | 5.07 | 5.43 | 5.00 | 5.28 | 5.28 | -2.04% | 8,203,205 |
| Oct 29, 2024 | 5.81 | 5.85 | 5.33 | 5.39 | 5.39 | -4.77% | 11,562,016 |
| Oct 28, 2024 | 5.64 | 5.81 | 5.55 | 5.66 | 5.66 | 3.66% | 10,066,729 |
| Oct 25, 2024 | 5.59 | 5.60 | 5.35 | 5.46 | 5.46 | -2.24% | 9,565,267 |
| Oct 24, 2024 | 5.27 | 5.59 | 5.25 | 5.59 | 5.59 | 8.45% | 10,141,456 |
| Oct 23, 2024 | 5.28 | 5.41 | 4.95 | 5.15 | 5.15 | -6.36% | 10,674,505 |
| Oct 22, 2024 | 5.34 | 5.52 | 5.13 | 5.50 | 5.50 | 2.23% | 9,960,939 |
| Oct 21, 2024 | 4.85 | 5.39 | 4.62 | 5.38 | 5.38 | 8.25% | 14,119,671 |
| Oct 18, 2024 | 4.91 | 5.03 | 4.80 | 4.97 | 4.97 | 3.11% | 10,542,842 |
| Oct 17, 2024 | 4.94 | 4.99 | 4.72 | 4.82 | 4.82 | -3.79% | 8,599,186 |
| Oct 16, 2024 | 4.50 | 5.04 | 4.38 | 5.01 | 5.01 | 14.38% | 15,096,567 |
| Oct 15, 2024 | 4.45 | 4.60 | 4.16 | 4.38 | 4.38 | 1.39% | 11,938,681 |
| Oct 14, 2024 | 4.29 | 4.54 | 4.20 | 4.32 | 4.32 | 3.10% | 9,561,658 |
| Oct 11, 2024 | 3.71 | 4.20 | 3.71 | 4.19 | 4.19 | 14.17% | 7,403,755 |
| Oct 10, 2024 | 3.72 | 3.75 | 3.58 | 3.67 | 3.67 | -2.65% | 5,473,722 |
| Oct 9, 2024 | 3.96 | 3.99 | 3.74 | 3.77 | 3.77 | -4.80% | 5,983,454 |
| Oct 8, 2024 | 3.99 | 4.05 | 3.88 | 3.96 | 3.96 | -1.49% | 5,043,700 |
| Oct 7, 2024 | 4.08 | 4.15 | 3.91 | 4.02 | 4.02 | -1.95% | 7,271,746 |
| Oct 4, 2024 | 3.94 | 4.21 | 3.91 | 4.10 | 4.10 | 7.33% | 11,918,337 |
| Oct 3, 2024 | 3.72 | 3.86 | 3.66 | 3.82 | 3.82 | -0.78% | 5,164,904 |
| Oct 2, 2024 | 3.52 | 3.89 | 3.51 | 3.85 | 3.85 | 7.54% | 7,840,691 |
| Oct 1, 2024 | 3.85 | 3.88 | 3.48 | 3.58 | 3.58 | -7.49% | 11,217,219 |
| Sep 30, 2024 | 3.73 | 4.11 | 3.66 | 3.87 | 3.87 | -5.84% | 8,487,106 |
| Sep 27, 2024 | 4.18 | 4.27 | 3.93 | 4.11 | 4.11 | -0.72% | 10,103,045 |
| Sep 26, 2024 | 4.01 | 4.23 | 3.81 | 4.14 | 4.14 | 7.25% | 14,646,895 |
| Sep 25, 2024 | 3.65 | 4.18 | 3.63 | 3.86 | 3.86 | 12.21% | 22,690,832 |
| Sep 24, 2024 | 3.04 | 3.48 | 3.04 | 3.44 | 3.44 | 15.05% | 22,433,131 |
| Sep 23, 2024 | 2.93 | 3.03 | 2.92 | 2.99 | 2.99 | 3.10% | 10,638,597 |
| Sep 20, 2024 | 2.93 | 2.99 | 2.86 | 2.90 | 2.90 | -1.02% | 19,023,460 |
| Sep 19, 2024 | 3.10 | 3.11 | 2.91 | 2.93 | 2.93 | 1.03% | 8,638,725 |
| Sep 18, 2024 | 3.03 | 3.15 | 2.85 | 2.90 | 2.90 | -2.68% | 11,233,511 |
| Sep 17, 2024 | 3.13 | 3.14 | 2.97 | 2.98 | 2.98 | -1.00% | 9,376,999 |
| Sep 16, 2024 | 3.00 | 3.04 | 2.86 | 3.01 | 3.01 | -2.59% | 4,514,916 |
| Sep 13, 2024 | 3.10 | 3.22 | 3.04 | 3.09 | 3.09 | - | 5,362,863 |
| Sep 12, 2024 | 3.08 | 3.14 | 3.00 | 3.09 | 3.09 | -0.32% | 5,450,116 |
| Sep 11, 2024 | 3.00 | 3.19 | 2.87 | 3.10 | 3.10 | -0.32% | 7,741,704 |
| Sep 10, 2024 | 2.98 | 3.12 | 2.83 | 3.11 | 3.11 | 5.42% | 9,358,836 |
| Sep 9, 2024 | 2.79 | 2.96 | 2.74 | 2.95 | 2.95 | 9.26% | 7,772,566 |
| Sep 6, 2024 | 2.97 | 2.98 | 2.66 | 2.70 | 2.70 | -6.57% | 8,386,007 |
| Sep 5, 2024 | 2.99 | 3.05 | 2.86 | 2.89 | 2.89 | -2.86% | 5,911,733 |
| Sep 4, 2024 | 3.08 | 3.16 | 2.92 | 2.98 | 2.98 | -7.03% | 11,435,531 |
| Sep 3, 2024 | 3.40 | 3.46 | 3.15 | 3.20 | 3.20 | -8.83% | 8,055,863 |
| Aug 30, 2024 | 3.61 | 3.67 | 3.49 | 3.51 | 3.51 | -2.23% | 8,093,481 |
| Aug 29, 2024 | 3.64 | 3.84 | 3.56 | 3.59 | 3.59 | 1.70% | 7,474,280 |
| Aug 28, 2024 | 3.70 | 3.79 | 3.52 | 3.53 | 3.53 | -5.61% | 7,034,224 |
| Aug 27, 2024 | 3.90 | 3.95 | 3.67 | 3.74 | 3.74 | -6.73% | 7,918,140 |
| Aug 26, 2024 | 3.96 | 4.06 | 3.82 | 4.01 | 4.01 | 0.25% | 9,774,399 |
| Aug 23, 2024 | 3.88 | 4.00 | 3.81 | 4.00 | 4.00 | 5.54% | 10,858,766 |
| Aug 22, 2024 | 4.08 | 4.08 | 3.76 | 3.79 | 3.79 | -6.42% | 7,388,553 |
| Aug 21, 2024 | 4.02 | 4.12 | 3.96 | 4.05 | 4.05 | 2.53% | 9,066,236 |
| Aug 20, 2024 | 4.13 | 4.21 | 3.87 | 3.95 | 3.95 | -1.00% | 6,027,293 |
| Aug 19, 2024 | 3.90 | 4.05 | 3.88 | 3.99 | 3.99 | 3.91% | 7,208,822 |
| Aug 16, 2024 | 3.86 | 4.08 | 3.79 | 3.84 | 3.84 | -0.52% | 10,748,564 |
| Aug 15, 2024 | 3.80 | 4.11 | 3.80 | 3.86 | 3.86 | 5.75% | 13,776,559 |
| Aug 14, 2024 | 4.00 | 4.12 | 3.65 | 3.65 | 3.65 | -6.89% | 11,609,447 |
| Aug 13, 2024 | 3.95 | 4.15 | 3.86 | 3.92 | 3.92 | -0.25% | 6,414,849 |
| Aug 12, 2024 | 4.07 | 4.08 | 3.85 | 3.93 | 3.93 | -3.44% | 5,673,801 |
| Aug 9, 2024 | 4.28 | 4.39 | 4.05 | 4.07 | 4.07 | -6.00% | 5,244,708 |
| Aug 8, 2024 | 4.13 | 4.45 | 4.00 | 4.33 | 4.33 | 11.60% | 8,071,592 |
| Aug 7, 2024 | 4.18 | 4.42 | 3.85 | 3.88 | 3.88 | -2.27% | 10,290,336 |
| Aug 6, 2024 | 4.21 | 4.23 | 3.91 | 3.97 | 3.97 | -1.98% | 5,722,545 |
| Aug 5, 2024 | 3.59 | 4.14 | 3.35 | 4.05 | 4.05 | -6.47% | 11,452,899 |
| Aug 2, 2024 | 4.60 | 4.77 | 4.23 | 4.33 | 4.33 | -10.35% | 9,355,519 |
| Aug 1, 2024 | 5.21 | 5.36 | 4.80 | 4.83 | 4.83 | -7.65% | 7,920,554 |
| Jul 31, 2024 | 5.49 | 5.69 | 5.20 | 5.23 | 5.23 | -1.51% | 8,801,839 |
| Jul 30, 2024 | 5.59 | 5.67 | 5.23 | 5.31 | 5.31 | -4.67% | 5,021,367 |
| Jul 29, 2024 | 6.03 | 6.18 | 5.46 | 5.57 | 5.57 | -4.30% | 6,199,628 |
| Jul 26, 2024 | 5.88 | 6.01 | 5.61 | 5.82 | 5.82 | 5.63% | 7,465,808 |
| Jul 25, 2024 | 5.55 | 5.78 | 5.33 | 5.51 | 5.51 | -3.67% | 6,563,134 |
| Jul 24, 2024 | 6.25 | 6.31 | 5.69 | 5.72 | 5.72 | -6.69% | 7,952,536 |
| Jul 23, 2024 | 6.30 | 6.56 | 6.00 | 6.13 | 6.13 | -5.11% | 7,698,763 |
| Jul 22, 2024 | 6.30 | 6.52 | 5.96 | 6.46 | 6.46 | 4.36% | 9,396,575 |
| Jul 19, 2024 | 6.09 | 6.39 | 5.90 | 6.19 | 6.19 | 3.17% | 10,539,383 |
| Jul 18, 2024 | 7.08 | 7.10 | 5.89 | 6.00 | 6.00 | -11.50% | 15,697,267 |
| Jul 17, 2024 | 6.60 | 7.99 | 6.35 | 6.78 | 6.78 | - | 23,266,466 |
| Jul 16, 2024 | 6.07 | 6.84 | 5.98 | 6.78 | 6.78 | 13.38% | 19,403,626 |
| Jul 15, 2024 | 4.94 | 5.99 | 4.87 | 5.98 | 5.98 | 27.78% | 17,461,875 |
| Jul 12, 2024 | 4.40 | 4.71 | 4.32 | 4.68 | 4.68 | 7.34% | 6,905,944 |
| Jul 11, 2024 | 4.61 | 4.72 | 4.34 | 4.36 | 4.36 | -1.58% | 7,866,763 |
| Jul 10, 2024 | 4.46 | 4.50 | 4.32 | 4.43 | 4.43 | 1.37% | 5,842,485 |
| Jul 9, 2024 | 4.70 | 4.78 | 4.31 | 4.37 | 4.37 | -5.41% | 6,742,946 |
| Jul 8, 2024 | 4.75 | 4.87 | 4.59 | 4.62 | 4.62 | -1.70% | 5,797,489 |
| Jul 5, 2024 | 4.20 | 4.72 | 4.17 | 4.70 | 4.70 | 1.08% | 7,850,854 |
| Jul 3, 2024 | 4.47 | 4.82 | 4.40 | 4.65 | 4.65 | 1.53% | 5,828,206 |