Register to chat with like-minded investors on our interactive forums.
CIFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.99 | 0.14 | 3.64% | 3.79 | 4.07 | 3.73 | 6,831,858 |
| May 17 2024 | 3.85 | -0.22 | -5.41% | 4.13 | 4.175 | 3.83 | 5,677,238 |
| May 16 2024 | 4.07 | -0.09 | -2.16% | 4.15 | 4.33 | 4.005 | 4,753,413 |
| May 15 2024 | 4.16 | 0.45 | 12.13% | 3.89 | 4.19 | 3.70 | 5,403,387 |
| May 14 2024 | 3.71 | -0.01 | -0.13% | 3.70 | 3.94 | 3.65 | 4,220,656 |
| May 13 2024 | 3.715 | -0.01 | -0.13% | 3.84 | 3.99 | 3.705 | 2,882,644 |
| May 10 2024 | 3.72 | -0.23 | -5.82% | 4.05 | 4.09 | 3.67 | 5,472,756 |
| May 09 2024 | 3.95 | 0.18 | 4.64% | 3.77 | 4.04 | 3.7455 | 4,361,141 |
| May 08 2024 | 3.775 | -0.02 | -0.40% | 3.73 | 3.84 | 3.5317 | 4,317,629 |
| May 07 2024 | 3.79 | -0.68 | -15.21% | 4.35 | 4.38 | 3.74 | 10,779,837 |
| May 06 2024 | 4.47 | 0.33 | 7.97% | 4.35 | 4.515 | 4.27 | 5,259,430 |
| May 03 2024 | 4.14 | 0.21 | 5.34% | 4.10 | 4.40 | 4.065 | 4,604,426 |
| May 02 2024 | 3.93 | 0.24 | 6.50% | 3.90 | 3.99 | 3.71 | 4,446,020 |
| May 01 2024 | 3.69 | -0.03 | -0.81% | 3.63 | 3.90 | 3.37 | 8,390,262 |
| Apr 30 2024 | 3.72 | -0.32 | -7.92% | 3.95 | 4.05 | 3.68 | 7,748,961 |
| Apr 29 2024 | 4.04 | -0.46 | -10.22% | 4.25 | 4.3549 | 3.97 | 5,466,994 |
| Apr 26 2024 | 4.50 | 0.07 | 1.58% | 4.48 | 4.62 | 4.3905 | 3,494,539 |
| Apr 25 2024 | 4.43 | -0.21 | -4.53% | 4.267 | 4.46 | 4.19 | 5,996,461 |
| Apr 24 2024 | 4.64 | -0.17 | -3.53% | 4.76 | 5.00 | 4.55 | 4,918,131 |
| Apr 23 2024 | 4.81 | 0.25 | 5.48% | 4.47 | 4.89 | 4.41 | 7,137,924 |
| Apr 22 2024 | 4.56 | 0.72 | 18.75% | 4.03 | 4.565 | 3.86 | 8,293,131 |
| Apr 19 2024 | 3.84 | 0.16 | 4.35% | 3.73 | 3.99 | 3.56 | 8,226,722 |
| Apr 18 2024 | 3.68 | 0.26 | 7.60% | 3.49 | 3.835 | 3.41 | 5,561,237 |
| Apr 17 2024 | 3.42 | 0.06 | 1.79% | 3.37 | 3.59 | 3.30 | 5,591,764 |
| Apr 16 2024 | 3.36 | -0.29 | -7.95% | 3.542 | 3.542 | 3.30 | 5,676,940 |
| Apr 15 2024 | 3.65 | -0.18 | -4.58% | 3.82 | 3.90 | 3.59 | 4,048,820 |
| Apr 12 2024 | 3.825 | -0.33 | -7.83% | 4.06 | 4.15 | 3.735 | 5,771,134 |
| Apr 11 2024 | 4.15 | -0.06 | -1.43% | 4.21 | 4.21 | 3.875 | 6,931,313 |
| Apr 10 2024 | 4.21 | 0.01 | 0.24% | 4.09 | 4.42 | 4.07 | 5,668,359 |
| Apr 09 2024 | 4.20 | -0.09 | -2.10% | 4.20 | 4.31 | 4.12 | 4,093,928 |
| Apr 08 2024 | 4.29 | 0.24 | 5.93% | 4.32 | 4.55 | 3.91 | 8,040,393 |
| Apr 05 2024 | 4.05 | -0.11 | -2.64% | 4.06 | 4.215 | 3.885 | 4,480,231 |
| Apr 04 2024 | 4.16 | -0.19 | -4.37% | 4.44 | 4.59 | 4.15 | 6,293,748 |
| Apr 03 2024 | 4.35 | 0.06 | 1.40% | 4.24 | 4.49 | 4.155 | 5,008,232 |
| Apr 02 2024 | 4.29 | -0.59 | -12.09% | 4.065 | 4.31 | 4.00 | 8,895,512 |
| Apr 01 2024 | 4.88 | -0.27 | -5.24% | 4.94 | 4.94 | 4.61 | 6,536,078 |
| Mar 28 2024 | 5.15 | -0.18 | -3.38% | 5.35 | 5.75 | 5.03 | 14,392,320 |
| Mar 27 2024 | 5.33 | 0.11 | 2.11% | 5.33 | 5.655 | 5.25 | 11,021,469 |
| Mar 26 2024 | 5.22 | -0.04 | -0.76% | 5.37 | 5.48 | 5.16 | 12,517,567 |
| Mar 25 2024 | 5.26 | 0.64 | 13.85% | 4.81 | 5.46 | 4.76 | 16,790,487 |
| Mar 22 2024 | 4.62 | -0.21 | -4.35% | 4.69 | 4.81 | 4.51 | 8,142,601 |
| Mar 21 2024 | 4.83 | 0.28 | 6.15% | 4.30 | 5.045 | 4.28 | 12,435,753 |
| Mar 20 2024 | 4.55 | 0.45 | 10.98% | 4.30 | 4.71 | 4.12 | 15,499,259 |
| Mar 19 2024 | 4.10 | 0.15 | 3.80% | 3.80 | 4.26 | 3.69 | 14,178,641 |
| Mar 18 2024 | 3.95 | 0.42 | 11.90% | 3.62 | 4.0699 | 3.40 | 14,230,597 |
| Mar 15 2024 | 3.53 | 0.36 | 11.36% | 3.09 | 3.54 | 3.09 | 10,315,156 |
| Mar 14 2024 | 3.17 | -0.21 | -6.21% | 3.33 | 3.38 | 3.0415 | 6,651,829 |
| Mar 13 2024 | 3.38 | 0.25 | 7.81% | 3.09 | 3.46 | 3.04 | 7,431,316 |
| Mar 12 2024 | 3.135 | -0.03 | -0.79% | 3.20 | 3.24 | 3.045 | 4,786,875 |
| Mar 11 2024 | 3.16 | -0.35 | -9.97% | 3.66 | 3.70 | 3.15 | 8,436,827 |
| Mar 08 2024 | 3.51 | 0.09 | 2.63% | 3.55 | 3.80 | 3.28 | 12,817,456 |
| Mar 07 2024 | 3.42 | -0.21 | -5.79% | 3.54 | 3.57 | 3.28 | 9,001,188 |
| Mar 06 2024 | 3.63 | 0.78 | 27.37% | 2.92 | 3.83 | 2.91 | 18,975,402 |
| Mar 05 2024 | 2.85 | -0.02 | -0.70% | 3.08 | 3.19 | 2.81 | 10,618,910 |
| Mar 04 2024 | 2.87 | -0.22 | -7.12% | 3.09 | 3.195 | 2.85 | 10,596,896 |
| Mar 01 2024 | 3.09 | 0.13 | 4.39% | 3.00 | 3.09 | 2.825 | 4,676,537 |
| Feb 29 2024 | 2.96 | -0.31 | -9.48% | 3.30 | 3.31 | 2.92 | 8,557,549 |
| Feb 28 2024 | 3.27 | -0.18 | -5.22% | 3.57 | 3.72 | 3.16 | 13,165,559 |
| Feb 27 2024 | 3.45 | 0.05 | 1.47% | 3.60 | 3.68 | 3.2401 | 9,523,137 |
| Feb 26 2024 | 3.40 | 0.37 | 12.21% | 3.02 | 3.465 | 2.97 | 9,742,158 |
| Feb 23 2024 | 3.03 | -0.22 | -6.63% | 3.14 | 3.15 | 2.96 | 5,074,014 |
| Feb 22 2024 | 3.245 | 0.12 | 3.67% | 3.23 | 3.4299 | 3.15 | 3,951,146 |
| Feb 21 2024 | 3.13 | -0.37 | -10.57% | 3.33 | 3.43 | 3.105 | 4,483,097 |
