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 |
|---|---|---|---|---|---|---|---|
| 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 | 1.4 | 1.4582 | 1.3799999 | 15517 |
| 1736379300 | 1.4 | -0.2 | -12.69 | 1.5 | 1.55 | 1.33 | 16439 |
| 1736292900 | 1.6035 | -0.1 | -5.68 | 1.67 | 1.69 | 1.4 | 15023 |
| 1736206500 | 1.7 | 0.14 | 8.97 | 1.76 | 1.76 | 1.62 | 46246 |
| 1735947300 | 1.56 | 0.23 | 17.29 | 1.415 | 1.73 | 1.4 | 23367 |
| 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 | 1.68 | 1.68 | 1.4 | 25319 |
| 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 | 1.67 | 1.67 | 1.46 | 40290 |
| 1734737700 | 1.7 | -0.01 | -0.58 | 1.77 | 1.88 | 1.62 | 23736 |
| 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 | 2.23 | 2.34 | 2.16 | 94653 |
| 1734392100 | 2.42 | 0.49 | 25.39 | 2.02 | 2.49 | 1.97 | 255446 |
| 1734132900 | 1.93 | -0.11 | -5.39 | 2.04 | 2.13 | 1.82 | 59466 |
| 1734046500 | 2.04 | -0.07 | -3.31 | 2.06 | 2.12 | 1.98 | 50588 |
| 1733960100 | 2.1099 | 0.16 | 8.43 | 2.1 | 2.15 | 1.95 | 13624 |
| 1733873700 | 1.9458 | -0.12 | -6.00 | 2.2 | 2.2 | 1.91 | 36823 |
| 1733787300 | 2.07 | -0.22 | -9.61 | 2.2394 | 2.2851 | 2.060642 | 10702 |
| 1733528100 | 2.29 | 0 | 0.00 | 2.3485 | 2.4 | 2.15 | 109679 |
| 1733441700 | 2.29 | 0.04 | 1.78 | 2.35 | 2.4 | 2.2 | 76869 |
| 1733355300 | 2.2498999 | 0.24 | 11.94 | 2.09 | 2.25 | 2.07 | 27966 |
| 1733268900 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.19 | 2.0099999 | 20664 |
| 1733182500 | 2.09 | -0.15 | -6.70 | 2.16 | 2.36 | 1.95 | 69838 |
| 1732917840 | 2.24 | 0.14 | 6.67 | 2.1 | 2.49 | 2.1 | 73654 |
| 1732750500 | 2.1 | 0.33 | 18.64 | 1.88 | 2.25 | 1.7501 | 84535 |
| 1732664100 | 1.77 | -0.24 | -11.94 | 1.86 | 1.9 | 1.66 | 75759 |
| 1732577700 | 2.0099999 | 0 | 0.00 | 1.98 | 2.05 | 1.91 | 49278 |
| 1732318500 | 2.0099999 | 0.31 | 18.24 | 1.78 | 2.1 | 1.61 | 89340 |
| 1732232100 | 1.7 | -0.34 | -16.67 | 2.12 | 2.33 | 1.68 | 114940 |
| 1732145700 | 2.04 | -0.17 | -7.69 | 2.3451 | 2.3451 | 2.0299999 | 65288 |
| 1732059300 | 2.2099 | 0.1 | 4.68 | 2.17 | 2.23 | 2.065 | 24087 |
| 1731972900 | 2.111 | -0.14 | -6.17 | 2.18 | 2.415 | 2.1 | 33851 |
| 1731713700 | 2.2498999 | 0.1 | 4.65 | 2.2799999 | 2.36 | 2.1 | 24312 |
| 1731627300 | 2.15 | -0.15 | -6.62 | 2.47 | 2.47 | 2.05 | 19722 |
| 1731540900 | 2.3022999 | -0.33 | -12.46 | 2.72 | 2.73 | 2.3022999 | 68545 |
| 1731454500 | 2.63 | -0.07 | -2.59 | 2.25 | 2.7382 | 2.25 | 100232 |
| 1731368100 | 2.7 | 0.4 | 17.39 | 2.5 | 2.7 | 2.24 | 243500 |
| 1731108900 | 2.3 | 0.15 | 6.98 | 2.13 | 2.32 | 1.86 | 67734 |
| 1731022500 | 2.15 | 0.02 | 0.94 | 1.92 | 2.1999 | 1.81 | 71203 |
| 1730936100 | 2.13 | 0.73 | 52.14 | 1.65 | 2.25 | 1.6399999 | 778533 |
| 1730849700 | 1.4 | 0.13 | 10.24 | 1.28 | 1.47 | 1.28 | 32675 |
| 1730763300 | 1.27 | -0.06 | -4.51 | 1.29 | 1.3899999 | 1.25 | 20946 |
| 1730500500 | 1.33 | -0.08 | -5.93 | 1.41 | 1.51 | 1.22 | 57591 |
| 1730414100 | 1.4138 | -0.1 | -6.37 | 1.53 | 1.53 | 1.33 | 36845 |
| 1730327700 | 1.51 | -0.14 | -8.48 | 1.65 | 1.65 | 1.5 | 14205 |
| 1730241300 | 1.65 | 0.03 | 1.85 | 1.6 | 1.67 | 1.55 | 25654 |
| 1730154900 | 1.62 | 0.12 | 8.00 | 1.55 | 1.65 | 1.5 | 54612 |
| 1729895700 | 1.5 | 0.02 | 1.35 | 1.5 | 1.535 | 1.46 | 90000 |
| 1729809300 | 1.48 | -0.02 | -1.33 | 1.5 | 1.6 | 1.45 | 77171 |
| 1729722900 | 1.5 | -0.14 | -8.54 | 1.72 | 1.72 | 1.37 | 21161 |
| 1729636500 | 1.6399999 | 0.09 | 5.81 | 1.535 | 1.7 | 1.48 | 143596 |
| 1729550100 | 1.55 | 0.12 | 8.39 | 1.45 | 1.62 | 1.37 | 179668 |
| 1729290900 | 1.43 | 0.03 | 2.14 | 1.32 | 1.59 | 1.32 | 41062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
