Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc. - Warrant (NQ: CIFRW )

1.428 -0.252 (-14.98%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 1.700 1.740 1.600 1.680 19,389 -0.01(-0.59%)
Dec 24, 2024 2.070 2.070 1.540 1.690 22,487 +0.09(+5.62%)
Dec 23, 2024 1.670 1.670 1.460 1.600 40,790 -0.10(-5.88%)
Dec 20, 2024 1.650 1.880 1.620 1.700 27,661 +0.01(+0.63%)
Dec 19, 2024 1.980 2.030 1.661 1.689 37,387 -0.17(-9.17%)
Dec 18, 2024 2.130 2.200 1.800 1.860 32,837 -0.39(-17.34%)
Dec 17, 2024 2.490 2.490 2.160 2.250 97,298 -0.17(-7.02%)
Dec 16, 2024 1.970 2.490 1.970 2.420 255,496 +0.49(+25.39%)
Dec 13, 2024 1.980 2.130 1.820 1.930 59,466 -0.11(-5.39%)
Dec 12, 2024 2.230 2.230 1.980 2.040 52,928 -0.07(-3.31%)
Dec 11, 2024 1.880 2.150 1.880 2.110 14,349 +0.16(+8.43%)
Dec 10, 2024 2.200 2.200 1.910 1.946 36,843 -0.12(-6.00%)
Dec 09, 2024 2.210 2.285 2.061 2.070 10,957 -0.22(-9.61%)
Dec 06, 2024 2.270 2.400 2.150 2.290 110,039 +0.00(+0.00%)
Dec 05, 2024 2.350 2.400 2.200 2.290 76,956 +0.04(+1.78%)
Dec 04, 2024 2.080 2.250 2.070 2.250 27,966 +0.24(+11.94%)
Dec 03, 2024 2.090 2.190 2.010 2.010 20,754 -0.08(-3.83%)
Dec 02, 2024 2.200 2.360 1.950 2.090 70,145 -0.11(-5.00%)
Nov 29, 2024 2.100 2.490 2.100 2.200 73,654 +0.10(+4.76%)
Nov 27, 2024 1.880 2.250 1.750 2.100 84,535 +0.33(+18.64%)
Nov 26, 2024 1.860 1.900 1.660 1.770 82,391 -0.24(-11.94%)
Nov 25, 2024 2.260 2.260 1.910 2.010 50,800 +0.00(+0.00%)
Nov 22, 2024 1.620 2.100 1.610 2.010 93,266 +0.31(+18.24%)
Nov 21, 2024 2.120 2.330 1.680 1.700 118,832 -0.34(-16.67%)
Nov 20, 2024 2.345 2.345 2.030 2.040 65,288 -0.17(-7.69%)
Nov 19, 2024 2.390 2.390 2.065 2.210 25,587 +0.10(+4.68%)
Nov 18, 2024 2.180 2.415 2.100 2.111 33,906 -0.14(-6.17%)
Nov 15, 2024 2.280 2.350 2.100 2.250 24,312 +0.10(+4.65%)
Nov 14, 2024 2.350 2.470 2.050 2.150 20,075 -0.15(-6.62%)
Nov 13, 2024 2.480 2.730 2.302 2.302 69,045 -0.33(-12.46%)
Nov 12, 2024 2.250 2.738 2.250 2.630 100,291 -0.07(-2.59%)
Nov 11, 2024 2.500 2.700 2.240 2.700 245,812 +0.40(+17.39%)
Nov 08, 2024 2.130 2.320 1.860 2.300 67,784 +0.15(+6.98%)
Nov 07, 2024 2.160 2.200 1.810 2.150 72,103 +0.02(+0.94%)
Nov 06, 2024 1.500 2.250 1.500 2.130 784,033 +0.73(+52.14%)
Nov 05, 2024 1.280 1.470 1.280 1.400 32,675 +0.13(+10.24%)
Nov 04, 2024 1.290 1.390 1.250 1.270 20,946 -0.06(-4.51%)
Nov 01, 2024 1.350 1.510 1.220 1.330 57,591 -0.08(-5.93%)
Oct 31, 2024 1.510 1.530 1.330 1.414 40,725 -0.10(-6.37%)
Oct 30, 2024 1.550 1.640 1.500 1.510 16,518 -0.14(-8.48%)
Oct 29, 2024 1.600 1.670 1.550 1.650 25,724 +0.03(+1.85%)
Oct 28, 2024 1.580 1.650 1.500 1.620 62,270 +0.12(+8.00%)
Oct 25, 2024 1.500 1.535 1.460 1.500 90,000 +0.02(+1.35%)
Oct 24, 2024 1.670 1.670 1.450 1.480 78,021 -0.02(-1.33%)
Oct 23, 2024 1.440 1.650 1.370 1.500 23,211 -0.14(-8.54%)
Oct 22, 2024 1.530 1.700 1.480 1.640 143,691 +0.09(+5.81%)
Oct 21, 2024 1.450 1.620 1.370 1.550 179,668 +0.12(+8.39%)
Oct 18, 2024 1.320 1.590 1.320 1.430 41,092 +0.03(+2.14%)
Oct 17, 2024 1.510 1.580 1.280 1.400 90,704 -0.05(-3.45%)
Oct 16, 2024 1.248 1.680 1.240 1.450 292,291 +0.13(+9.85%)
Oct 15, 2024 1.350 1.400 1.170 1.320 38,729 -0.01(-0.75%)
Oct 14, 2024 1.250 1.400 1.190 1.330 101,570 +0.11(+9.02%)
Oct 11, 2024 1.030 1.220 1.020 1.220 29,569 +0.22(+22.00%)
Oct 10, 2024 1.070 1.070 1.000 1.000 8,777 -0.10(-9.09%)
Oct 09, 2024 1.150 1.180 1.060 1.100 31,324 -0.05(-4.35%)
Oct 08, 2024 1.080 1.170 1.080 1.150 10,428 -0.04(-3.36%)
Oct 07, 2024 1.230 1.230 1.040 1.190 22,931 -0.01(-0.83%)
Oct 04, 2024 1.120 1.200 1.120 1.200 32,072 +0.08(+7.14%)
Oct 03, 2024 1.180 1.180 1.060 1.120 3,721 -0.01(-0.89%)
Oct 02, 2024 1.000 1.198 1.000 1.130 18,538 +0.11(+10.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.