Cipher Mining Inc. (CIFRW) NASDAQ

1.96

-0.06(-2.97%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.92.022.022.021.8448,125
September 04, 20252.121.941.942.191.91130,280
September 03, 20252.472.262.262.542.19313,093
September 02, 20251.782.282.282.471.69868,406
August 29, 20251.571.851.8521.52462,720
August 28, 20251.591.541.541.611.569,417
August 27, 20251.561.581.581.641.44112,422
August 26, 20251.481.611.611.631.36274,354
August 25, 20251.21.411.411.451.19174,015
August 22, 20251.111.331.331.341.11148,016
August 21, 20251.111.141.141.141.0659,330
August 20, 20251.011.121.121.120.93152,947
August 19, 20251.081.031.031.130.97177,967
August 18, 20250.831.071.071.220.83461,662
August 15, 20251.030.830.831.030.71214,807
August 14, 20250.760.880.880.880.7699,476
August 13, 20250.70.780.780.80.7275,251
August 12, 20250.750.730.730.750.6978,501
August 11, 20250.80.720.720.850.7294,964
August 08, 20250.720.770.770.790.7173,829
August 07, 20250.990.740.740.990.71540,922
August 06, 20250.860.880.880.890.8167,123
August 05, 20250.930.830.830.960.81100,769
August 04, 20250.920.910.910.980.86577,634
August 01, 202510.940.941.10.9437,246
July 31, 202511.091.091.11109,324
July 30, 20251.090.910.911.240.87574,588
July 29, 20251.691.111.111.691.11165,252
July 28, 20251.551.311.311.591.28256,285
July 25, 20251.691.541.541.691.5251,779
July 24, 20251.61.681.681.71.5170,636
July 23, 20251.71.61.61.741.5102,646
July 22, 20251.341.691.691.691.3581,132
July 21, 20251.321.351.351.571.31234,703
July 18, 20251.431.341.341.51.27128,346
July 17, 20251.41.371.371.431.31235,027
July 16, 20251.391.341.341.491.34117,089
July 15, 20251.311.341.341.51.3179,854
July 14, 20251.61.411.411.61.37135,104
July 11, 20251.581.471.471.621.41373,473
July 10, 20251.41.431.431.51.27235,394
July 09, 20251.311.31.31.371.25148,107
July 08, 20251.241.311.311.41.24178,421
July 07, 20251.41.231.231.421.11252,289
July 03, 20251.291.421.421.51.25476,348
July 02, 20250.961.151.151.170.92731,031
July 01, 20250.770.890.890.890.74116,473
June 30, 20250.650.750.750.780.6325,643
June 27, 20250.560.580.580.690.56148,742
June 26, 20250.570.580.580.650.5180,848
June 25, 20250.550.520.520.570.5162,658
June 24, 20250.540.550.550.550.511,867
June 23, 20250.520.50.50.580.47304,512
June 20, 20250.530.610.610.640.49259,440
June 18, 20250.520.570.570.580.45259,579
June 17, 20250.510.540.540.540.4650,297
June 16, 20250.580.520.520.580.4998,654
June 13, 20250.610.560.560.630.5281,824
June 12, 20250.580.610.610.630.5170,234
June 11, 20250.550.550.550.590.5254,872
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved