Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cipher Mining Inc | CIFR | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.03 | 0.67% | 4.50 | 21:21:40 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.47 |
CIFR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.95 | 4.515 | 3.37 | 3.94 | 6,089,820 | 0.55 | 13.92% |
| 1 Month | 4.20 | 5.00 | 3.30 | 4.06 | 5,927,125 | 0.30 | 7.14% |
| 3 Months | 3.48 | 5.75 | 2.81 | 3.98 | 8,571,548 | 1.02 | 29.31% |
| 6 Months | 3.82 | 5.75 | 2.155 | 3.74 | 8,344,468 | 0.68 | 17.80% |
| 1 Year | 2.16 | 5.75 | 1.76 | 3.66 | 4,856,311 | 2.34 | 108.33% |
| 3 Years | 10.21 | 15.47 | 0.3818 | 3.65 | 2,327,406 | -5.71 | -55.93% |
| 5 Years | 10.21 | 15.47 | 0.3818 | 3.65 | 2,327,406 | -5.71 | -55.93% |
CIFR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 4.47 | 0.33 | 7.97% | 4.35 | 4.515 | 4.27 | 5,259,430 |
| 04 May 2024 | 4.14 | 0.21 | 5.34% | 4.10 | 4.40 | 4.065 | 4,604,426 |
| 03 May 2024 | 3.93 | 0.24 | 6.50% | 3.90 | 3.99 | 3.71 | 4,446,020 |
| 02 May 2024 | 3.69 | -0.03 | -0.81% | 3.63 | 3.90 | 3.37 | 8,390,262 |
| 01 May 2024 | 3.72 | -0.32 | -7.92% | 3.95 | 4.05 | 3.68 | 7,748,961 |
| 30 Apr 2024 | 4.04 | -0.46 | -10.22% | 4.25 | 4.3549 | 3.97 | 5,466,994 |
| 27 Apr 2024 | 4.50 | 0.07 | 1.58% | 4.48 | 4.62 | 4.3905 | 3,494,539 |
| 26 Apr 2024 | 4.43 | -0.21 | -4.53% | 4.32 | 4.46 | 4.19 | 6,512,566 |
| 25 Apr 2024 | 4.64 | -0.17 | -3.53% | 4.76 | 5.00 | 4.55 | 4,918,131 |
| 24 Apr 2024 | 4.81 | 0.25 | 5.48% | 4.47 | 4.89 | 4.41 | 7,137,924 |
| 23 Apr 2024 | 4.56 | 0.72 | 18.75% | 4.03 | 4.565 | 3.86 | 8,293,131 |
| 20 Apr 2024 | 3.84 | 0.16 | 4.35% | 3.73 | 3.99 | 3.56 | 8,226,722 |
| 19 Apr 2024 | 3.68 | 0.26 | 7.60% | 3.49 | 3.835 | 3.41 | 5,561,237 |
| 18 Apr 2024 | 3.42 | 0.06 | 1.79% | 3.37 | 3.59 | 3.30 | 5,591,764 |
| 17 Apr 2024 | 3.36 | -0.29 | -7.95% | 3.542 | 3.59 | 3.30 | 6,114,513 |
| 16 Apr 2024 | 3.65 | -0.18 | -4.58% | 3.82 | 3.90 | 3.59 | 4,048,820 |
| 13 Apr 2024 | 3.825 | -0.33 | -7.83% | 4.06 | 4.15 | 3.735 | 5,771,134 |
| 12 Apr 2024 | 4.15 | -0.06 | -1.43% | 4.21 | 4.21 | 3.875 | 6,931,313 |
| 11 Apr 2024 | 4.21 | 0.01 | 0.24% | 3.97 | 4.42 | 3.94 | 5,930,680 |
| 10 Apr 2024 | 4.20 | -0.09 | -2.10% | 4.20 | 4.31 | 4.12 | 4,093,928 |
| 09 Apr 2024 | 4.29 | 0.24 | 5.93% | 4.32 | 4.55 | 3.91 | 8,040,393 |
