Cipher Mining Inc. (CIFR) NASDAQ

18.25

+0.57(+3.22%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202618.3218.2518.2519.0517.6632.09M
January 12, 202616.2517.6817.6817.9116.0326.65M
January 09, 202617.1516.6316.6318.1516.3825.34M
January 08, 202616.0216.5516.5516.9215.5421.89M
January 07, 202617.2516.0816.0817.5816.0714.79M
January 06, 202618.0217.5417.5418.216.3325.67M
January 05, 202616.7218.1618.1618.3116.6426.98M
January 02, 202614.9416.216.216.4314.7823.17M
December 31, 202514.6314.7614.7615.0314.5216.35M
December 30, 202515.1414.5914.5915.2914.5718.05M
December 29, 202514.815.0815.0815.7914.6215.55M
December 26, 202516.2615.1915.1916.2615.1815.92M
December 24, 202515.6916.2216.2216.4115.6111.39M
December 23, 202515.8315.9115.9116.815.6620.71M
December 22, 202516.6516.3416.3417.2416.2723.27M
December 19, 202515.5316.2116.2116.515.4238.28M
December 18, 202515.415.1515.1515.9814.8328.14M
December 17, 202515.6614.3914.391614.3147.9M
December 16, 202514.2614.9914.9915.1613.6743.61M
December 15, 202517.0714.7414.7417.1614.5749.27M
December 12, 202518.4517.0517.0519.2416.9931.33M
December 11, 202518.2518.8718.8718.9817.3428.57M
December 10, 202519.0518.5118.5119.7918.4128.28M
December 09, 202519.0419.5619.5620.7418.8433.28M
December 08, 202519.8919.4819.4820.2818.9528.05M
December 05, 202519.3819.2819.2819.6218.5124.91M
December 04, 202518.1619.8319.8320.0818.0229.93M
December 03, 202517.5618.6318.6318.7716.9631.18M
December 02, 202519.8317.6417.6420.1217.6136.11M
December 01, 202519.3319.6919.6920.361935.73M
November 28, 202519.5520.3520.3521.1619.4634.18M
November 26, 202518.519.1519.1519.6517.5957.09M
November 25, 202516.217.5217.5217.6815.9237.54M
November 24, 202514.9816.7116.7116.8714.8244.27M
November 21, 202514.214.1514.1514.9713.156.13M
November 20, 202516.814.5614.5617.5614.384.19M
November 19, 202514.914.6214.6215.714.2640.61M
November 18, 202514.1814.5814.5815.113.6145.07M
November 17, 202514.0814.3514.3514.9413.5843.61M
November 14, 202513.9414.3614.3615.7613.5555.45M
November 13, 202516.6514.9314.9317.0514.7557.68M
November 12, 202518.7317.3817.3818.9516.9634.55M
November 11, 202519.0118.6718.6719.2818.0234.97M
November 10, 202521.8719.6519.6522.1219.5540.69M
November 07, 202520.8320.6920.6921.3419.4943.1M
November 06, 202524.0621.7121.7124.4321.3853.56M
November 05, 202522.8524.7124.7125.5222.6858.14M
November 04, 202520.9822.5122.5124.4820.164.79M
November 03, 202522.9422.7622.7625.1121.02135.85M
October 31, 202520.0218.6518.6520.2718.5843.02M
October 30, 202518.719.0719.0720.0518.336.7M
October 29, 202520.2619.5919.5920.5518.6431.63M
October 28, 202520.5819.9619.9621.919.7736.73M
October 27, 202520.9120.5420.5421.1119.6541.32M
October 24, 202518.2720.6620.6620.8718.1847.04M
October 23, 202516.1117.2517.2517.6515.9831.61M
October 22, 202517.0916.1116.1118.2415.0463.77M
October 21, 202519.3718.0818.0819.6417.4733.7M
October 20, 20252019.9119.9120.9919.1637.77M
October 17, 202517.518.7618.7618.8416.6652.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved