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

Cipher Mining Inc. - Common Stock (NQ:CIFR)

3.120 -0.130 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3.170 3.230 3.090 3.120 22,974,556 -0.13(-4.00%)
May 29, 2025 3.390 3.420 3.235 3.250 17,983,654 -0.10(-2.99%)
May 28, 2025 3.520 3.530 3.270 3.350 21,557,214 -0.22(-6.16%)
May 27, 2025 3.580 3.650 3.480 3.570 23,632,952 +0.10(+2.88%)
May 23, 2025 3.420 3.580 3.340 3.470 15,879,732 -0.10(-2.80%)
May 22, 2025 3.650 3.700 3.500 3.570 20,712,852 +0.06(+1.85%)
May 21, 2025 3.490 3.780 3.340 3.505 57,984,908 -0.27(-7.28%)
May 20, 2025 3.780 3.805 3.590 3.780 20,173,636 -0.03(-0.79%)
May 19, 2025 3.650 3.860 3.610 3.810 17,244,214 -0.05(-1.30%)
May 16, 2025 3.200 3.910 3.170 3.860 24,140,612 +0.69(+21.77%)
May 15, 2025 3.210 3.270 3.020 3.170 22,245,642 -0.14(-4.23%)
May 14, 2025 3.410 3.460 3.250 3.310 14,737,615 -0.12(-3.50%)
May 13, 2025 3.260 3.450 3.222 3.430 15,914,023 +0.28(+8.89%)
May 12, 2025 3.180 3.330 3.100 3.150 25,571,032 +0.17(+5.70%)
May 09, 2025 3.100 3.220 2.950 2.980 20,604,360 -0.14(-4.49%)
May 08, 2025 3.170 3.280 3.055 3.120 19,283,680 +0.10(+3.31%)
May 07, 2025 3.050 3.100 2.950 3.020 17,896,170 -0.02(-0.66%)
May 06, 2025 2.940 3.180 2.875 3.040 12,454,649 +0.06(+2.01%)
May 05, 2025 3.060 3.065 2.910 2.980 11,200,993 -0.18(-5.70%)
May 02, 2025 3.200 3.300 3.120 3.160 13,030,803 +0.04(+1.44%)
May 01, 2025 2.980 3.160 2.910 3.115 9,010,460 +0.27(+9.30%)
Apr 30, 2025 2.950 2.970 2.770 2.850 8,006,086 -0.23(-7.47%)
Apr 29, 2025 3.030 3.155 2.960 3.080 11,783,638 +0.02(+0.65%)
Apr 28, 2025 3.090 3.115 2.930 3.060 13,900,853 -0.02(-0.65%)
Apr 25, 2025 3.020 3.175 2.980 3.080 11,985,372 +0.08(+2.67%)
Apr 24, 2025 2.870 3.060 2.810 3.000 16,348,723 +0.14(+4.90%)
Apr 23, 2025 2.920 2.990 2.810 2.860 17,239,824 +0.12(+4.38%)
Apr 22, 2025 2.450 2.800 2.440 2.740 22,089,616 +0.40(+17.09%)
Apr 21, 2025 2.370 2.455 2.320 2.340 8,681,493 -0.03(-1.27%)
Apr 17, 2025 2.340 2.380 2.250 2.370 5,680,919 +0.04(+1.94%)
Apr 16, 2025 2.220 2.360 2.220 2.325 7,443,798 +0.01(+0.22%)
Apr 15, 2025 2.460 2.510 2.200 2.320 7,575,979 -0.12(-4.92%)
Apr 14, 2025 2.520 2.540 2.390 2.440 6,014,858 +0.02(+0.83%)
Apr 11, 2025 2.210 2.460 2.200 2.420 7,381,238 +0.20(+9.01%)
Apr 10, 2025 2.340 2.400 2.120 2.220 10,112,517 -0.24(-9.76%)
Apr 09, 2025 2.050 2.580 2.030 2.460 16,838,974 +0.35(+16.59%)
Apr 08, 2025 2.380 2.389 2.090 2.110 10,288,805 -0.12(-5.38%)
Apr 07, 2025 1.890 2.330 1.860 2.230 24,654,168 +0.17(+8.52%)
Apr 04, 2025 2.250 2.300 1.860 2.055 20,714,838 -0.25(-11.04%)
Apr 03, 2025 2.330 2.440 2.270 2.310 9,601,693 -0.34(-12.83%)
Apr 02, 2025 2.380 2.650 2.350 2.650 13,149,272 +0.19(+7.72%)
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 Of Service.