Advertisement
U.S. markets closed

Cipher Mining Inc. (CIFR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.15-0.18 (-3.38%)
At close: 04:00PM EDT
5.07 -0.08 (-1.55%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.355.755.035.155.1514,365,200
Mar 27, 20245.335.665.255.335.3311,048,400
Mar 26, 20245.375.485.165.225.2212,534,000
Mar 25, 20244.815.464.765.265.2616,804,100
Mar 22, 20244.694.814.514.624.628,122,600
Mar 21, 20244.305.054.284.834.8312,449,400
Mar 20, 20244.304.714.124.554.5515,720,900
Mar 19, 20243.804.263.694.104.1014,220,500
Mar 18, 20243.624.073.403.953.9514,272,000
Mar 15, 20243.093.543.093.533.5310,568,200
Mar 14, 20243.333.383.043.173.176,672,400
Mar 13, 20243.093.463.043.383.387,441,200
Mar 12, 20243.203.243.053.133.134,791,700
Mar 11, 20243.663.703.153.163.168,455,400
Mar 08, 20243.553.803.283.513.5112,802,200
Mar 07, 20243.543.573.283.423.429,012,300
Mar 06, 20242.923.832.913.633.6319,048,500
Mar 05, 20243.083.192.812.852.8510,661,900
Mar 04, 20243.093.192.852.872.8710,622,500
Mar 01, 20243.003.092.833.093.094,668,600
Feb 29, 20243.303.312.922.962.968,585,200
Feb 28, 20243.573.723.163.273.2713,185,800
Feb 27, 20243.603.683.243.453.459,536,700
Feb 26, 20243.023.462.973.403.409,781,700
Feb 23, 20243.143.152.963.033.035,082,200
Feb 22, 20243.233.433.153.243.243,969,300
Feb 21, 20243.333.433.113.133.134,544,500
Feb 20, 20243.783.853.223.503.509,181,200
Feb 16, 20244.204.253.763.783.7813,092,800
Feb 15, 20244.104.473.994.204.2014,958,700
Feb 14, 20243.964.063.684.024.0211,455,900
Feb 13, 20243.483.653.153.503.5010,378,100
Feb 12, 20243.403.963.363.903.9010,703,000
Feb 09, 20243.303.443.073.353.3512,150,700
Feb 08, 20242.622.912.612.902.906,626,400
Feb 07, 20242.592.632.422.512.514,441,500
Feb 06, 20242.412.602.402.592.593,729,200
Feb 05, 20242.602.632.442.452.454,842,800
Feb 02, 20242.872.872.632.682.685,191,700
Feb 01, 20243.033.112.802.862.867,357,300
Jan 31, 20242.913.292.863.043.0415,425,700
Jan 30, 20243.193.213.013.083.087,983,100
Jan 29, 20242.843.212.713.113.1112,916,600
Jan 26, 20242.462.862.452.752.7511,368,600
Jan 25, 20242.262.392.152.362.366,340,600
Jan 24, 20242.802.862.212.292.2914,872,000
Jan 23, 20242.822.852.702.742.743,238,200
Jan 22, 20242.632.872.562.822.825,112,400
Jan 19, 20242.612.692.462.682.686,353,500
Jan 18, 20242.882.892.602.632.636,261,500
Jan 17, 20242.832.882.762.802.804,366,200
Jan 16, 20243.113.112.842.902.907,744,700
Jan 12, 20243.343.513.223.263.267,368,100
Jan 11, 20244.004.123.313.513.519,548,500
Jan 10, 20243.683.973.603.793.798,362,800
Jan 09, 20243.954.013.793.823.826,224,300
Jan 08, 20243.994.073.524.044.0412,200,300
Jan 05, 20244.114.113.783.913.917,623,800
Jan 04, 20244.104.333.964.194.198,359,000
Jan 03, 20243.764.283.663.933.9311,653,400
Jan 02, 20244.694.774.094.134.1310,280,900
Dec 29, 20234.964.964.004.134.1319,520,700
Dec 28, 20235.005.164.674.814.8118,895,700
Dec 27, 20235.605.605.065.275.2727,485,500
Dec 26, 20234.125.313.934.984.9830,471,600
Dec 22, 20234.034.213.954.034.0321,100,600
Dec 21, 20234.194.313.984.054.0516,330,200
Dec 20, 20233.854.203.663.833.8322,682,700
Dec 19, 20233.383.863.323.593.5920,154,400
Dec 18, 20232.553.212.533.143.1415,377,700
Dec 15, 20232.602.622.532.602.605,941,700
Dec 14, 20232.572.662.522.582.584,311,000
Dec 13, 20232.362.492.292.462.464,898,300
Dec 12, 20232.532.542.322.332.333,259,100
Dec 11, 20232.852.852.432.452.453,398,700
Dec 08, 20232.612.932.612.912.914,297,300
Dec 07, 20232.662.712.552.622.622,872,300
Dec 06, 20232.882.922.692.742.743,353,500
Dec 05, 20233.013.132.772.792.796,601,800
Dec 04, 20233.203.232.982.992.9912,808,700
Dec 01, 20232.803.012.742.942.947,396,600
Nov 30, 20232.792.872.712.772.772,372,400
Nov 29, 20232.802.802.652.742.742,145,800
Nov 28, 20232.682.732.622.692.692,639,100
Nov 27, 20232.602.712.582.622.621,972,700
Nov 24, 20232.612.702.532.692.691,279,100
Nov 22, 20232.452.562.412.552.551,452,700
Nov 21, 20232.532.532.402.442.441,496,000
Nov 20, 20232.452.632.442.492.494,770,900
Nov 17, 20232.612.612.462.472.471,571,100
Nov 16, 20232.822.832.502.502.502,677,800
Nov 15, 20232.883.102.822.882.884,285,200
Nov 14, 20232.852.942.762.852.852,112,300
Nov 13, 20232.992.992.742.882.882,520,200
Nov 10, 20233.013.192.952.982.981,701,400
Nov 09, 20233.803.802.893.123.1212,288,900
Nov 08, 20234.044.043.543.573.572,186,000
Nov 07, 20233.823.903.643.853.851,679,500
Nov 06, 20234.234.233.793.883.882,194,900
Nov 03, 20233.864.273.864.104.102,008,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...