Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 4.3900 | 4.4550 | 4.1800 | 4.2400 | 4.2400 | 12,971,000 |
| Jun 24, 2024 | 4.2700 | 4.4750 | 4.1700 | 4.2700 | 4.2700 | 10,518,800 |
| Jun 21, 2024 | 4.9820 | 5.0000 | 4.3700 | 4.5600 | 4.5600 | 20,542,400 |
| Jun 20, 2024 | 5.3380 | 5.8900 | 5.1050 | 5.2400 | 5.2400 | 24,276,100 |
| Jun 18, 2024 | 4.8000 | 5.0650 | 4.6500 | 5.0100 | 5.0100 | 8,984,800 |
| Jun 17, 2024 | 4.8400 | 5.1800 | 4.6200 | 5.0000 | 5.0000 | 11,722,500 |
| Jun 14, 2024 | 5.1000 | 5.2300 | 4.8400 | 4.9500 | 4.9500 | 10,617,100 |
| Jun 13, 2024 | 4.6300 | 5.1150 | 4.6300 | 4.9900 | 4.9900 | 18,311,100 |
| Jun 12, 2024 | 4.3200 | 4.7400 | 4.3200 | 4.5700 | 4.5700 | 15,644,900 |
| Jun 11, 2024 | 3.9800 | 4.2200 | 3.7600 | 4.1950 | 4.1950 | 9,339,900 |
| Jun 10, 2024 | 3.9900 | 4.4200 | 3.9700 | 4.1800 | 4.1800 | 9,631,000 |
| Jun 07, 2024 | 4.1100 | 4.5700 | 3.9800 | 4.0300 | 4.0300 | 12,001,100 |
| Jun 06, 2024 | 4.1100 | 4.3600 | 4.0400 | 4.1100 | 4.1100 | 11,937,200 |
| Jun 05, 2024 | 3.9100 | 4.0500 | 3.7450 | 4.0400 | 4.0400 | 6,539,800 |
| Jun 04, 2024 | 3.6000 | 3.9550 | 3.5800 | 3.8500 | 3.8500 | 6,584,700 |
| Jun 03, 2024 | 3.7800 | 3.8800 | 3.6300 | 3.6400 | 3.6400 | 4,554,000 |
| May 31, 2024 | 3.8200 | 3.8600 | 3.5700 | 3.7100 | 3.7100 | 9,146,000 |
| May 30, 2024 | 3.8600 | 3.8700 | 3.6400 | 3.7600 | 3.7600 | 8,129,100 |
| May 29, 2024 | 3.9200 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 5,076,100 |
| May 28, 2024 | 4.0600 | 4.1400 | 3.9100 | 4.0000 | 4.0000 | 6,576,300 |
| May 24, 2024 | 3.9500 | 4.2300 | 3.8300 | 4.0900 | 4.0900 | 6,692,800 |
| May 23, 2024 | 4.2100 | 4.2600 | 3.8700 | 3.9000 | 3.9000 | 4,941,800 |
| May 22, 2024 | 4.0900 | 4.4800 | 4.0520 | 4.1300 | 4.1300 | 10,428,900 |
| May 21, 2024 | 3.9300 | 4.1700 | 3.9300 | 4.0200 | 4.0200 | 4,858,400 |
| May 20, 2024 | 3.7900 | 4.0700 | 3.7300 | 3.9900 | 3.9900 | 6,927,000 |
| May 17, 2024 | 4.1300 | 4.1750 | 3.8300 | 3.8500 | 3.8500 | 5,680,800 |
| May 16, 2024 | 4.1500 | 4.3300 | 4.0050 | 4.0700 | 4.0700 | 4,755,300 |
| May 15, 2024 | 3.8900 | 4.1900 | 3.7000 | 4.1600 | 4.1600 | 5,407,600 |
| May 14, 2024 | 3.7000 | 3.9400 | 3.6500 | 3.7100 | 3.7100 | 4,225,900 |
| May 13, 2024 | 3.8400 | 3.9900 | 3.7050 | 3.7200 | 3.7200 | 2,900,400 |
| May 10, 2024 | 4.0500 | 4.0900 | 3.6700 | 3.7200 | 3.7200 | 5,484,800 |
| May 09, 2024 | 3.7700 | 4.0400 | 3.7460 | 3.9500 | 3.9500 | 4,373,000 |
| May 08, 2024 | 3.7300 | 3.8400 | 3.5320 | 3.7750 | 3.7750 | 4,320,000 |
| May 07, 2024 | 4.3500 | 4.3800 | 3.7400 | 3.7900 | 3.7900 | 10,814,500 |
| May 06, 2024 | 4.3000 | 4.5150 | 4.2700 | 4.4700 | 4.4700 | 5,271,100 |
| May 03, 2024 | 4.1000 | 4.4000 | 4.0650 | 4.1400 | 4.1400 | 4,614,200 |
| May 02, 2024 | 3.9000 | 3.9900 | 3.7100 | 3.9300 | 3.9300 | 4,450,100 |
| May 01, 2024 | 3.6000 | 3.9000 | 3.3700 | 3.6900 | 3.6900 | 8,397,400 |
| Apr 30, 2024 | 3.9500 | 4.0500 | 3.6800 | 3.7200 | 3.7200 | 7,759,400 |
| Apr 29, 2024 | 4.2500 | 4.3550 | 3.9700 | 4.0400 | 4.0400 | 5,486,400 |
| Apr 26, 2024 | 4.4800 | 4.6200 | 4.3910 | 4.5000 | 4.5000 | 3,506,900 |
| Apr 25, 2024 | 4.3200 | 4.4600 | 4.1900 | 4.4300 | 4.4300 | 6,526,300 |
| Apr 24, 2024 | 4.7700 | 5.0000 | 4.5500 | 4.6400 | 4.6400 | 4,933,400 |
| Apr 23, 2024 | 4.4700 | 4.8900 | 4.4100 | 4.8100 | 4.8100 | 7,142,200 |
| Apr 22, 2024 | 4.0300 | 4.5650 | 3.8600 | 4.5600 | 4.5600 | 8,317,500 |
| Apr 19, 2024 | 3.7000 | 3.9900 | 3.5600 | 3.8400 | 3.8400 | 8,215,100 |
| Apr 18, 2024 | 3.4900 | 3.8350 | 3.4100 | 3.6800 | 3.6800 | 5,565,400 |
| Apr 17, 2024 | 3.3700 | 3.5900 | 3.3000 | 3.4200 | 3.4200 | 5,592,700 |
| Apr 16, 2024 | 3.5420 | 3.5700 | 3.3000 | 3.3600 | 3.3600 | 6,140,300 |
| Apr 15, 2024 | 3.8200 | 3.9000 | 3.5900 | 3.6500 | 3.6500 | 4,059,600 |
| Apr 12, 2024 | 4.0600 | 4.1500 | 3.7350 | 3.8250 | 3.8250 | 5,770,900 |
| Apr 11, 2024 | 4.2100 | 4.2100 | 3.8750 | 4.1500 | 4.1500 | 6,934,600 |
| Apr 10, 2024 | 3.9700 | 4.4200 | 3.9400 | 4.2100 | 4.2100 | 5,946,100 |
| Apr 09, 2024 | 4.2000 | 4.3100 | 4.1200 | 4.2000 | 4.2000 | 4,105,600 |
| Apr 08, 2024 | 4.3200 | 4.5500 | 3.9100 | 4.2900 | 4.2900 | 8,056,600 |
| Apr 05, 2024 | 4.0600 | 4.2150 | 3.8850 | 4.0500 | 4.0500 | 4,827,000 |
| Apr 04, 2024 | 4.4400 | 4.5900 | 4.1500 | 4.1600 | 4.1600 | 6,297,800 |
| Apr 03, 2024 | 4.2400 | 4.4900 | 4.1550 | 4.3500 | 4.3500 | 5,025,400 |
| Apr 02, 2024 | 4.3400 | 4.3700 | 4.0000 | 4.2900 | 4.2900 | 10,712,300 |
| Apr 01, 2024 | 4.9400 | 4.9400 | 4.6100 | 4.8800 | 4.8800 | 6,556,400 |
| Mar 28, 2024 | 5.3500 | 5.7500 | 5.0300 | 5.1500 | 5.1500 | 14,473,600 |
| Mar 27, 2024 | 5.3300 | 5.6550 | 5.2500 | 5.3300 | 5.3300 | 11,048,400 |
| Mar 26, 2024 | 5.3700 | 5.4800 | 5.1600 | 5.2200 | 5.2200 | 12,534,000 |
| Mar 25, 2024 | 4.8100 | 5.4600 | 4.7600 | 5.2600 | 5.2600 | 16,804,100 |
| Mar 22, 2024 | 4.6900 | 4.8100 | 4.5100 | 4.6200 | 4.6200 | 8,122,600 |
| Mar 21, 2024 | 4.3000 | 5.0450 | 4.2800 | 4.8300 | 4.8300 | 12,449,400 |
| Mar 20, 2024 | 4.3000 | 4.7100 | 4.1200 | 4.5500 | 4.5500 | 15,720,900 |
| Mar 19, 2024 | 3.8000 | 4.2600 | 3.6900 | 4.1000 | 4.1000 | 14,220,500 |
| Mar 18, 2024 | 3.6200 | 4.0700 | 3.4000 | 3.9500 | 3.9500 | 14,272,000 |
| Mar 15, 2024 | 3.0900 | 3.5400 | 3.0900 | 3.5300 | 3.5300 | 10,568,200 |
| Mar 14, 2024 | 3.3300 | 3.3800 | 3.0420 | 3.1700 | 3.1700 | 6,672,400 |
| Mar 13, 2024 | 3.0900 | 3.4600 | 3.0400 | 3.3800 | 3.3800 | 7,441,200 |
| Mar 12, 2024 | 3.2000 | 3.2400 | 3.0450 | 3.1350 | 3.1350 | 4,791,700 |
| Mar 11, 2024 | 3.6600 | 3.7000 | 3.1500 | 3.1600 | 3.1600 | 8,455,400 |
| Mar 08, 2024 | 3.5500 | 3.8000 | 3.2800 | 3.5100 | 3.5100 | 12,802,200 |
| Mar 07, 2024 | 3.5400 | 3.5700 | 3.2800 | 3.4200 | 3.4200 | 9,012,300 |
| Mar 06, 2024 | 2.9200 | 3.8300 | 2.9100 | 3.6300 | 3.6300 | 19,048,500 |
| Mar 05, 2024 | 3.0800 | 3.1900 | 2.8100 | 2.8500 | 2.8500 | 10,661,900 |
| Mar 04, 2024 | 3.0900 | 3.1950 | 2.8500 | 2.8700 | 2.8700 | 10,622,500 |
| Mar 01, 2024 | 3.0000 | 3.0900 | 2.8250 | 3.0900 | 3.0900 | 4,668,600 |
| Feb 29, 2024 | 3.3000 | 3.3100 | 2.9200 | 2.9600 | 2.9600 | 8,585,200 |
| Feb 28, 2024 | 3.5700 | 3.7200 | 3.1600 | 3.2700 | 3.2700 | 13,185,800 |
| Feb 27, 2024 | 3.6000 | 3.6800 | 3.2400 | 3.4500 | 3.4500 | 9,536,700 |
| Feb 26, 2024 | 3.0200 | 3.4650 | 2.9700 | 3.4000 | 3.4000 | 9,781,700 |
| Feb 23, 2024 | 3.1400 | 3.1500 | 2.9600 | 3.0300 | 3.0300 | 5,082,200 |
| Feb 22, 2024 | 3.2300 | 3.4300 | 3.1500 | 3.2450 | 3.2450 | 3,969,300 |
| Feb 21, 2024 | 3.3300 | 3.4300 | 3.1050 | 3.1300 | 3.1300 | 4,544,500 |
| Feb 20, 2024 | 3.7800 | 3.8500 | 3.2200 | 3.5000 | 3.5000 | 9,181,200 |
| Feb 16, 2024 | 4.2000 | 4.2500 | 3.7600 | 3.7800 | 3.7800 | 13,092,800 |
| Feb 15, 2024 | 4.1000 | 4.4700 | 3.9930 | 4.2000 | 4.2000 | 14,958,700 |
| Feb 14, 2024 | 3.9600 | 4.0600 | 3.6800 | 4.0200 | 4.0200 | 11,455,900 |
| Feb 13, 2024 | 3.4800 | 3.6500 | 3.1500 | 3.5000 | 3.5000 | 10,378,100 |
| Feb 12, 2024 | 3.4000 | 3.9600 | 3.3600 | 3.9000 | 3.9000 | 10,703,000 |
| Feb 09, 2024 | 3.3000 | 3.4400 | 3.0700 | 3.3500 | 3.3500 | 12,150,700 |
| Feb 08, 2024 | 2.6200 | 2.9100 | 2.6090 | 2.9000 | 2.9000 | 6,626,400 |
| Feb 07, 2024 | 2.5900 | 2.6350 | 2.4200 | 2.5100 | 2.5100 | 4,441,500 |
| Feb 06, 2024 | 2.4100 | 2.6000 | 2.4000 | 2.5900 | 2.5900 | 3,729,200 |
| Feb 05, 2024 | 2.6000 | 2.6300 | 2.4400 | 2.4500 | 2.4500 | 4,842,800 |
| Feb 02, 2024 | 2.8700 | 2.8700 | 2.6250 | 2.6800 | 2.6800 | 5,191,700 |
| Feb 01, 2024 | 3.0300 | 3.1100 | 2.8000 | 2.8600 | 2.8600 | 7,357,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.