Cipher Mining Inc (CIFRW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.48 | -0.2425 | -33.56 | 0.7 | 0.71 | 0.4746 | 242445 |
| 1741390500 | 0.7225 | 0.0295001 | 4.26 | 0.7841 | 0.8264 | 0.6899999 | 20142 |
| 1741304100 | 0.6929999 | -0.1755 | -20.21 | 0.8285 | 0.9525 | 0.6899999 | 222677 |
| 1741217700 | 0.8685 | 0.1685 | 24.07 | 0.839 | 0.876999 | 0.75 | 22479 |
| 1741131300 | 0.7 | -0.1 | -12.50 | 0.86 | 0.9 | 0.6899 | 154754 |
| 1741044900 | 0.8 | -0.149999 | -15.79 | 1.15 | 1.15 | 0.79 | 114173 |
| 1740785700 | 0.949999 | 0.079999 | 9.20 | 0.9671 | 1.24 | 0.87 | 6573 |
| 1740699300 | 0.87 | -0.0399 | -4.39 | 0.97 | 1.07 | 0.87 | 63204 |
| 1740612900 | 0.9099 | 0.0549 | 6.42 | 0.9792 | 0.98 | 0.84 | 85974 |
| 1740526500 | 0.855 | -0.215 | -20.09 | 1.02 | 1.09 | 0.81 | 332024 |
| 1740440100 | 1.07 | -0.27 | -20.15 | 1.33 | 1.4 | 1.06 | 105191 |
| 1740180900 | 1.34 | -0.29 | -17.79 | 1.62 | 1.86 | 1.33 | 115396 |
| 1740094500 | 1.6298999 | 0.07 | 4.47 | 1.6299999 | 1.6299999 | 1.52 | 9395 |
| 1740008100 | 1.5601 | -0.04 | -2.49 | 1.6 | 1.66 | 1.56 | 31148 |
| 1739921700 | 1.6 | -0.01 | -0.62 | 1.54 | 1.6299999 | 1.47 | 22204 |
| 1739576100 | 1.61 | -0.06 | -3.59 | 1.67 | 1.69 | 1.565 | 156296 |
| 1739489700 | 1.67 | 0.01 | 0.60 | 1.65 | 1.67 | 1.58 | 380 |
| 1739403300 | 1.66 | 0.09 | 5.73 | 1.66 | 1.68 | 1.54 | 6916 |
| 1739316900 | 1.57 | -0.06 | -3.68 | 1.62 | 1.62 | 1.56 | 4560 |
| 1739230500 | 1.6299999 | -0.07 | -4.11 | 1.53 | 1.75 | 1.53 | 31107 |
| 1738971300 | 1.6999 | 0.1 | 6.24 | 1.54 | 1.78 | 1.54 | 39283 |
| 1738884900 | 1.6 | 0.09 | 5.96 | 1.36 | 1.72 | 1.36 | 21809 |
| 1738798500 | 1.51 | -0.13 | -7.93 | 1.61 | 1.84 | 1.5 | 96693 |
| 1738712100 | 1.6399999 | 0.02 | 1.23 | 1.59 | 1.71 | 1.5 | 26678 |
| 1738625700 | 1.62 | 0.08 | 5.19 | 1.5 | 1.7 | 1.28 | 123720 |
| 1738366500 | 1.54 | 0.35 | 29.41 | 1.59 | 1.96 | 1.5 | 340882 |
| 1738280100 | 1.19 | 0.08 | 7.20 | 1.08 | 1.25 | 1.08 | 31834 |
| 1738193700 | 1.1101 | -0.05 | -4.30 | 1.1 | 1.16 | 1.06 | 61683 |
| 1738107300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.26 | 1.01 | 139360 |
| 1738020900 | 1.15 | -0.5 | -30.26 | 1.48 | 1.48 | 0.9401 | 191443 |
| 1737761700 | 1.649 | 0.18 | 12.18 | 1.48 | 1.75 | 1.48 | 73336 |
| 1737675300 | 1.4699 | 0 | 0.00 | 1.4699 | 1.4699 | 1.4699 | 0 |
| 1737588900 | 1.4699 | -0.05 | -3.30 | 1.5001 | 1.52 | 1.35 | 12965 |
| 1737502500 | 1.52 | 0.08 | 5.56 | 1.45 | 1.57 | 1.31 | 42235 |
| 1737156900 | 1.44 | 0 | 0.00 | 1.4 | 1.54 | 1.37 | 48891 |
| 1737070500 | 1.44 | -0.01 | -0.69 | 1.4 | 1.47 | 1.35 | 46220 |
| 1736984100 | 1.45 | 0.05 | 3.57 | 1.44 | 1.61 | 1.35 | 91111 |
| 1736897700 | 1.4 | 0.15 | 12.00 | 1.28 | 1.54 | 1.275 | 126465 |
| 1736811300 | 1.25 | -0.21 | -14.28 | 1.4 | 1.4 | 1.18 | 37517 |
| 1736552100 | 1.4582 | 0.06 | 4.16 | 1.3899999 | 1.4582 | 1.3799999 | 15773 |
| 1736379300 | 1.4 | -0.2 | -12.69 | 1.55 | 1.55 | 1.33 | 16444 |
| 1736292900 | 1.6035 | -0.1 | -5.68 | 1.77 | 1.77 | 1.4 | 15423 |
| 1736206500 | 1.7 | 0.14 | 8.97 | 1.76 | 1.76 | 1.62 | 46246 |
| 1735947300 | 1.56 | 0.23 | 17.29 | 1.46 | 1.73 | 1.4 | 23392 |
| 1735860900 | 1.33 | -0.02 | -1.71 | 1.48 | 1.609 | 1.33 | 44088 |
| 1735688100 | 1.3531 | -0.02 | -1.23 | 1.45 | 1.45 | 1.31 | 81023 |
| 1735601700 | 1.37 | -0.05 | -3.52 | 1.42 | 1.4945 | 1.23 | 62987 |
| 1735342500 | 1.42 | -0.26 | -15.48 | 1.66 | 1.68 | 1.4 | 25382 |
| 1735256100 | 1.68 | -0.04 | -2.33 | 1.86 | 1.98 | 1.6 | 19389 |
| 1735077840 | 1.72 | 0.12 | 7.50 | 2.07 | 2.07 | 1.54 | 22487 |
| 1734996900 | 1.6 | -0.1 | -5.88 | 1.8 | 1.8 | 1.46 | 40790 |
| 1734737700 | 1.7 | -0.01 | -0.58 | 1.65 | 1.88 | 1.62 | 27661 |
| 1734651300 | 1.71 | -0.15 | -8.06 | 1.98 | 2.0299999 | 1.661 | 38405 |
| 1734564900 | 1.8599 | -0.39 | -17.34 | 2.2 | 2.2 | 1.8 | 32837 |
| 1734478500 | 2.25 | -0.17 | -7.02 | 2.49 | 2.49 | 2.16 | 97298 |
| 1734392100 | 2.42 | 0.49 | 25.39 | 1.9 | 2.49 | 1.9 | 255496 |
| 1734132900 | 1.93 | -0.11 | -5.39 | 2.04 | 2.13 | 1.82 | 59466 |
| 1734046500 | 2.04 | -0.07 | -3.31 | 2.23 | 2.23 | 1.98 | 52728 |
| 1733960100 | 2.1099 | 0.16 | 8.43 | 1.88 | 2.15 | 1.88 | 14349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
