Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.0500 | 4.0900 | 3.6700 | 3.7200 | 3.7200 | 5,460,600 |
| 09 May 2024 | 3.7700 | 4.0400 | 3.7460 | 3.9500 | 3.9500 | 4,373,000 |
| 08 May 2024 | 3.7300 | 3.8400 | 3.5320 | 3.7750 | 3.7750 | 4,320,000 |
| 07 May 2024 | 4.3500 | 4.3800 | 3.7400 | 3.7900 | 3.7900 | 10,814,500 |
| 06 May 2024 | 4.3000 | 4.5150 | 4.2700 | 4.4700 | 4.4700 | 5,271,100 |
| 03 May 2024 | 4.1000 | 4.4000 | 4.0650 | 4.1400 | 4.1400 | 4,614,200 |
| 02 May 2024 | 3.9000 | 3.9900 | 3.7100 | 3.9300 | 3.9300 | 4,450,100 |
| 01 May 2024 | 3.6000 | 3.9000 | 3.3700 | 3.6900 | 3.6900 | 8,397,400 |
| 30 Apr 2024 | 3.9500 | 4.0500 | 3.6800 | 3.7200 | 3.7200 | 7,759,400 |
| 29 Apr 2024 | 4.2500 | 4.3550 | 3.9700 | 4.0400 | 4.0400 | 5,486,400 |
| 26 Apr 2024 | 4.4800 | 4.6200 | 4.3910 | 4.5000 | 4.5000 | 3,506,900 |
| 25 Apr 2024 | 4.3200 | 4.4600 | 4.1900 | 4.4300 | 4.4300 | 6,526,300 |
| 24 Apr 2024 | 4.7700 | 5.0000 | 4.5500 | 4.6400 | 4.6400 | 4,933,400 |
| 23 Apr 2024 | 4.4700 | 4.8900 | 4.4100 | 4.8100 | 4.8100 | 7,142,200 |
| 22 Apr 2024 | 4.0300 | 4.5650 | 3.8600 | 4.5600 | 4.5600 | 8,317,500 |
| 19 Apr 2024 | 3.7000 | 3.9900 | 3.5600 | 3.8400 | 3.8400 | 8,215,100 |
| 18 Apr 2024 | 3.4900 | 3.8350 | 3.4100 | 3.6800 | 3.6800 | 5,565,400 |
| 17 Apr 2024 | 3.3700 | 3.5900 | 3.3000 | 3.4200 | 3.4200 | 5,592,700 |
| 16 Apr 2024 | 3.5420 | 3.5700 | 3.3000 | 3.3600 | 3.3600 | 6,140,300 |
| 15 Apr 2024 | 3.8200 | 3.9000 | 3.5900 | 3.6500 | 3.6500 | 4,059,600 |
| 12 Apr 2024 | 4.0600 | 4.1500 | 3.7350 | 3.8250 | 3.8250 | 5,770,900 |
| 11 Apr 2024 | 4.2100 | 4.2100 | 3.8750 | 4.1500 | 4.1500 | 6,934,600 |
| 10 Apr 2024 | 3.9700 | 4.4200 | 3.9400 | 4.2100 | 4.2100 | 5,946,100 |
| 09 Apr 2024 | 4.2000 | 4.3100 | 4.1200 | 4.2000 | 4.2000 | 4,105,600 |
| 08 Apr 2024 | 4.3200 | 4.5500 | 3.9100 | 4.2900 | 4.2900 | 8,056,600 |
| 05 Apr 2024 | 4.0600 | 4.2150 | 3.8850 | 4.0500 | 4.0500 | 4,827,000 |
| 04 Apr 2024 | 4.4400 | 4.5900 | 4.1500 | 4.1600 | 4.1600 | 6,297,800 |
| 03 Apr 2024 | 4.2400 | 4.4900 | 4.1550 | 4.3500 | 4.3500 | 5,025,400 |
| 02 Apr 2024 | 4.3400 | 4.3700 | 4.0000 | 4.2900 | 4.2900 | 10,712,300 |
| 01 Apr 2024 | 4.9400 | 4.9400 | 4.6100 | 4.8800 | 4.8800 | 6,556,400 |
| 28 Mar 2024 | 5.3500 | 5.7500 | 5.0300 | 5.1500 | 5.1500 | 14,473,600 |
| 27 Mar 2024 | 5.3300 | 5.6550 | 5.2500 | 5.3300 | 5.3300 | 11,048,400 |
| 26 Mar 2024 | 5.3700 | 5.4800 | 5.1600 | 5.2200 | 5.2200 | 12,534,000 |
| 25 Mar 2024 | 4.8100 | 5.4600 | 4.7600 | 5.2600 | 5.2600 | 16,804,100 |
| 22 Mar 2024 | 4.6900 | 4.8100 | 4.5100 | 4.6200 | 4.6200 | 8,122,600 |
| 21 Mar 2024 | 4.3000 | 5.0450 | 4.2800 | 4.8300 | 4.8300 | 12,449,400 |
| 20 Mar 2024 | 4.3000 | 4.7100 | 4.1200 | 4.5500 | 4.5500 | 15,720,900 |
| 19 Mar 2024 | 3.8000 | 4.2600 | 3.6900 | 4.1000 | 4.1000 | 14,220,500 |
| 18 Mar 2024 | 3.6200 | 4.0700 | 3.4000 | 3.9500 | 3.9500 | 14,272,000 |
| 15 Mar 2024 | 3.0900 | 3.5400 | 3.0900 | 3.5300 | 3.5300 | 10,568,200 |
| 14 Mar 2024 | 3.3300 | 3.3800 | 3.0420 | 3.1700 | 3.1700 | 6,672,400 |
| 13 Mar 2024 | 3.0900 | 3.4600 | 3.0400 | 3.3800 | 3.3800 | 7,441,200 |
| 12 Mar 2024 | 3.2000 | 3.2400 | 3.0450 | 3.1350 | 3.1350 | 4,791,700 |
| 11 Mar 2024 | 3.6600 | 3.7000 | 3.1500 | 3.1600 | 3.1600 | 8,455,400 |
| 08 Mar 2024 | 3.5500 | 3.8000 | 3.2800 | 3.5100 | 3.5100 | 12,802,200 |
| 07 Mar 2024 | 3.5400 | 3.5700 | 3.2800 | 3.4200 | 3.4200 | 9,012,300 |
| 06 Mar 2024 | 2.9200 | 3.8300 | 2.9100 | 3.6300 | 3.6300 | 19,048,500 |
| 05 Mar 2024 | 3.0800 | 3.1900 | 2.8100 | 2.8500 | 2.8500 | 10,661,900 |
| 04 Mar 2024 | 3.0900 | 3.1950 | 2.8500 | 2.8700 | 2.8700 | 10,622,500 |
| 01 Mar 2024 | 3.0000 | 3.0900 | 2.8250 | 3.0900 | 3.0900 | 4,668,600 |
| 29 Feb 2024 | 3.3000 | 3.3100 | 2.9200 | 2.9600 | 2.9600 | 8,585,200 |
| 28 Feb 2024 | 3.5700 | 3.7200 | 3.1600 | 3.2700 | 3.2700 | 13,185,800 |
| 27 Feb 2024 | 3.6000 | 3.6800 | 3.2400 | 3.4500 | 3.4500 | 9,536,700 |
| 26 Feb 2024 | 3.0200 | 3.4650 | 2.9700 | 3.4000 | 3.4000 | 9,781,700 |
| 23 Feb 2024 | 3.1400 | 3.1500 | 2.9600 | 3.0300 | 3.0300 | 5,082,200 |
| 22 Feb 2024 | 3.2300 | 3.4300 | 3.1500 | 3.2450 | 3.2450 | 3,969,300 |
| 21 Feb 2024 | 3.3300 | 3.4300 | 3.1050 | 3.1300 | 3.1300 | 4,544,500 |
| 20 Feb 2024 | 3.7800 | 3.8500 | 3.2200 | 3.5000 | 3.5000 | 9,181,200 |
| 16 Feb 2024 | 4.2000 | 4.2500 | 3.7600 | 3.7800 | 3.7800 | 13,092,800 |
| 15 Feb 2024 | 4.1000 | 4.4700 | 3.9930 | 4.2000 | 4.2000 | 14,958,700 |
| 14 Feb 2024 | 3.9600 | 4.0600 | 3.6800 | 4.0200 | 4.0200 | 11,455,900 |
| 13 Feb 2024 | 3.4800 | 3.6500 | 3.1500 | 3.5000 | 3.5000 | 10,378,100 |
| 12 Feb 2024 | 3.4000 | 3.9600 | 3.3600 | 3.9000 | 3.9000 | 10,703,000 |
| 09 Feb 2024 | 3.3000 | 3.4400 | 3.0700 | 3.3500 | 3.3500 | 12,150,700 |
| 08 Feb 2024 | 2.6200 | 2.9100 | 2.6090 | 2.9000 | 2.9000 | 6,626,400 |
| 07 Feb 2024 | 2.5900 | 2.6350 | 2.4200 | 2.5100 | 2.5100 | 4,441,500 |
| 06 Feb 2024 | 2.4100 | 2.6000 | 2.4000 | 2.5900 | 2.5900 | 3,729,200 |
| 05 Feb 2024 | 2.6000 | 2.6300 | 2.4400 | 2.4500 | 2.4500 | 4,842,800 |
| 02 Feb 2024 | 2.8700 | 2.8700 | 2.6250 | 2.6800 | 2.6800 | 5,191,700 |
| 01 Feb 2024 | 3.0300 | 3.1100 | 2.8000 | 2.8600 | 2.8600 | 7,357,300 |
| 31 Jan 2024 | 2.9100 | 3.2900 | 2.8600 | 3.0400 | 3.0400 | 15,425,700 |
| 30 Jan 2024 | 3.1900 | 3.2100 | 3.0100 | 3.0800 | 3.0800 | 7,983,100 |
| 29 Jan 2024 | 2.8400 | 3.2100 | 2.7100 | 3.1100 | 3.1100 | 12,916,600 |
| 26 Jan 2024 | 2.4600 | 2.8600 | 2.4500 | 2.7500 | 2.7500 | 11,368,600 |
| 25 Jan 2024 | 2.2600 | 2.3900 | 2.1550 | 2.3600 | 2.3600 | 6,340,600 |
| 24 Jan 2024 | 2.8000 | 2.8600 | 2.2150 | 2.2850 | 2.2850 | 14,872,000 |
| 23 Jan 2024 | 2.8200 | 2.8500 | 2.7000 | 2.7400 | 2.7400 | 3,238,200 |
| 22 Jan 2024 | 2.6300 | 2.8690 | 2.5550 | 2.8200 | 2.8200 | 5,112,400 |
| 19 Jan 2024 | 2.6100 | 2.6900 | 2.4600 | 2.6800 | 2.6800 | 6,353,500 |
| 18 Jan 2024 | 2.8800 | 2.8900 | 2.6000 | 2.6300 | 2.6300 | 6,261,500 |
| 17 Jan 2024 | 2.8300 | 2.8800 | 2.7600 | 2.8000 | 2.8000 | 4,366,200 |
| 16 Jan 2024 | 3.1100 | 3.1100 | 2.8400 | 2.9000 | 2.9000 | 7,744,700 |
| 12 Jan 2024 | 3.3400 | 3.5100 | 3.2200 | 3.2600 | 3.2600 | 7,368,100 |
| 11 Jan 2024 | 4.0000 | 4.1200 | 3.3100 | 3.5100 | 3.5100 | 9,548,500 |
| 10 Jan 2024 | 3.6800 | 3.9700 | 3.6000 | 3.7900 | 3.7900 | 8,362,800 |
| 09 Jan 2024 | 3.9500 | 4.0100 | 3.7900 | 3.8200 | 3.8200 | 6,224,300 |
| 08 Jan 2024 | 3.9950 | 4.0650 | 3.5200 | 4.0400 | 4.0400 | 12,200,300 |
| 05 Jan 2024 | 4.1100 | 4.1100 | 3.7800 | 3.9100 | 3.9100 | 7,623,800 |
| 04 Jan 2024 | 4.1000 | 4.3290 | 3.9600 | 4.1900 | 4.1900 | 8,359,000 |
| 03 Jan 2024 | 3.7600 | 4.2800 | 3.6600 | 3.9300 | 3.9300 | 11,653,400 |
| 02 Jan 2024 | 4.6900 | 4.7700 | 4.0900 | 4.1300 | 4.1300 | 10,280,900 |
| 29 Dec 2023 | 4.9600 | 4.9600 | 4.0000 | 4.1300 | 4.1300 | 19,520,700 |
| 28 Dec 2023 | 5.0000 | 5.1580 | 4.6700 | 4.8100 | 4.8100 | 18,895,700 |
| 27 Dec 2023 | 5.6000 | 5.6000 | 5.0600 | 5.2700 | 5.2700 | 27,485,500 |
| 26 Dec 2023 | 4.1200 | 5.3100 | 3.9300 | 4.9800 | 4.9800 | 30,471,600 |
| 22 Dec 2023 | 4.0300 | 4.2100 | 3.9550 | 4.0300 | 4.0300 | 21,100,600 |
| 21 Dec 2023 | 4.1900 | 4.3100 | 3.9800 | 4.0500 | 4.0500 | 16,330,200 |
| 20 Dec 2023 | 3.8450 | 4.2000 | 3.6600 | 3.8300 | 3.8300 | 22,682,700 |
| 19 Dec 2023 | 3.3800 | 3.8550 | 3.3200 | 3.5900 | 3.5900 | 20,154,400 |
| 18 Dec 2023 | 2.5500 | 3.2100 | 2.5300 | 3.1400 | 3.1400 | 15,377,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.