Cipher Mining Inc (CIFRW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.95 | 0.29 | 17.47 | 1.7 | 2.0099999 | 1.7 | 79495 |
| 1721342100 | 1.66 | -0.39 | -19.02 | 2.0099999 | 2.34 | 1.6399999 | 154359 |
| 1721255700 | 2.05 | 0.04 | 1.99 | 2.06 | 2.6 | 1.86 | 284618 |
| 1721169300 | 2.0099999 | 0.11 | 5.79 | 1.87 | 2.23 | 1.87 | 452868 |
| 1721082900 | 1.9 | 0.34 | 21.79 | 1.56 | 2.02 | 1.46 | 406816 |
| 1720823700 | 1.56 | 0.19 | 13.45 | 1.35 | 1.56 | 1.35 | 35599 |
| 1720737300 | 1.375 | 0.01 | 0.73 | 1.32 | 1.4 | 1.32 | 20069 |
| 1720650900 | 1.365 | 0 | 0.37 | 1.4092 | 1.44 | 1.34 | 17193 |
| 1720564500 | 1.36 | 0.02 | 1.49 | 1.49 | 1.49 | 1.32 | 27296 |
| 1720478100 | 1.34 | -0.13 | -8.84 | 1.51 | 1.51 | 1.26 | 141461 |
| 1720218900 | 1.47 | 0.02 | 1.38 | 1.42 | 1.49 | 1.35 | 60024 |
| 1720040640 | 1.45 | 0 | 0.00 | 1.45 | 1.6 | 1.42 | 49435 |
| 1719959700 | 1.45 | -0 | -0.01 | 1.53 | 1.5799 | 1.4301 | 44855 |
| 1719873300 | 1.4501 | 0.1 | 7.41 | 1.49 | 1.57 | 1.42 | 70384 |
| 1719614100 | 1.3501 | -0.01 | -1.09 | 1.37 | 1.3868 | 1.3501 | 7959 |
| 1719527700 | 1.365 | -0.03 | -1.80 | 1.36 | 1.4899 | 1.31 | 42111 |
| 1719441300 | 1.3899999 | 0.03 | 2.21 | 1.4596 | 1.48 | 1.3001 | 50388 |
| 1719354900 | 1.36 | 0.14 | 11.02 | 1.3 | 1.6399999 | 1.27 | 100500 |
| 1719268500 | 1.225 | -0.22 | -15.22 | 1.36 | 1.51 | 1.2 | 111329 |
| 1719009300 | 1.445 | -0.24 | -13.99 | 1.68 | 1.68 | 1.35 | 163098 |
| 1718922900 | 1.68 | 0.33 | 24.44 | 1.47 | 1.68 | 1.3799999 | 204901 |
| 1718750100 | 1.35 | -0.01 | -0.74 | 1.4 | 1.45 | 1.28 | 82037 |
| 1718663700 | 1.36 | 0.01 | 0.74 | 1.89 | 2 | 1.32 | 519894 |
| 1718404500 | 1.35 | -0.06 | -4.26 | 1.37 | 1.43 | 1.22 | 183183 |
| 1718318100 | 1.41 | 0.26 | 22.61 | 1.1 | 1.5 | 1.09 | 248246 |
| 1718231700 | 1.15 | 0.15 | 15.00 | 1.11 | 1.23 | 1.06 | 214188 |
| 1718145300 | 1 | -0.0276 | -2.69 | 1.01 | 1.05 | 0.9501 | 52735 |
| 1718058900 | 1.0276 | 0.03 | 2.76 | 1.04 | 1.05 | 0.98 | 24163 |
| 1717799700 | 1 | -0.05 | -4.76 | 1.04 | 1.1 | 1 | 102672 |
| 1717713300 | 1.05 | 0.03 | 2.94 | 1 | 1.1533 | 1 | 40206 |
| 1717626900 | 1.02 | -0.01 | -0.97 | 1.04 | 1.05 | 1.01 | 12673 |
| 1717540500 | 1.03 | -0.02 | -1.90 | 0.98 | 1.08 | 0.98 | 37620 |
| 1717454100 | 1.05 | 0.03 | 2.79 | 1.03 | 1.056 | 1 | 12701 |
| 1717194900 | 1.0215 | -0.05 | -4.52 | 1.01 | 1.08 | 0.98 | 26370 |
| 1717108500 | 1.0699 | 0.07 | 7.00 | 1 | 1.0699 | 1 | 3655 |
| 1717022100 | 0.9999 | -0.0551 | -5.22 | 1.05 | 1.08 | 0.98 | 91050 |
| 1716935700 | 1.055 | -0.07 | -6.63 | 1.1 | 1.1 | 1.0501 | 28628 |
| 1716590100 | 1.1298999 | -0.01 | -0.89 | 1.1299999 | 1.1699 | 1.065 | 134765 |
| 1716503700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.09 | 14218 |
| 1716417300 | 1.1299999 | -0.01 | -0.88 | 1.1 | 1.2601 | 1.09 | 78749 |
| 1716330900 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.09 | 51190 |
| 1716244500 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.15 | 1.07 | 25558 |
| 1715985300 | 1.07 | -0.02 | -1.84 | 1.09 | 1.1305 | 1.07 | 16706 |
| 1715898900 | 1.0901 | -0.07 | -6.03 | 1.22 | 1.22 | 1.08 | 62823 |
| 1715812500 | 1.16 | 0.03 | 2.65 | 1.12 | 1.18 | 1.12 | 32874 |
| 1715726100 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.1552 | 1.1 | 13259 |
| 1715639700 | 1.16 | 0.05 | 4.50 | 1.06 | 1.17 | 1.05 | 24352 |
| 1715380500 | 1.11 | -0.04 | -3.29 | 1.2 | 1.2 | 1.08 | 27829 |
| 1715294100 | 1.1478 | 0.05 | 4.35 | 1.1 | 1.2 | 1.1 | 10298 |
| 1715207700 | 1.1 | 0 | 0.01 | 1.19 | 1.19 | 1.03 | 26556 |
| 1715121300 | 1.0999 | -0.12 | -9.84 | 1.2 | 1.2198 | 1.06 | 45141 |
| 1715034900 | 1.22 | 0.12 | 10.91 | 1.28 | 1.28 | 1.1399999 | 107673 |
| 1714775700 | 1.1 | 0.09 | 8.91 | 1.11 | 1.24 | 1.05 | 87425 |
| 1714689300 | 1.01 | -0.02 | -1.94 | 1.03 | 1.1 | 0.92 | 104777 |
| 1714602900 | 1.03 | -0.08 | -7.21 | 1.09 | 1.1 | 0.75 | 269525 |
| 1714516500 | 1.11 | 0 | 0.00 | 1.21 | 1.27 | 1.02 | 101640 |
| 1714430100 | 1.11 | -0.14 | -10.84 | 1.2 | 1.31 | 1.03 | 112695 |
| 1714170900 | 1.245 | 0.08 | 6.41 | 1.19 | 1.33 | 1.15 | 59676 |
| 1714084500 | 1.17 | -0.22 | -15.83 | 1.21 | 1.3136 | 1.16 | 49529 |
| 1713998100 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.65 | 1.26 | 13691 |
| 1713911700 | 1.44 | 0.04 | 2.86 | 1.3799999 | 1.51 | 1.28 | 206579 |
| 1713825300 | 1.4 | 0.25 | 21.74 | 1.19 | 1.4 | 1.08 | 175442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
