home / stock / cifr / cifr quote
Last: | $3.85 |
---|---|
Change Percent: | -1.47% |
Open: | $4.13 |
Close: | $3.85 |
High: | $4.175 |
Low: | $3.83 |
Volume: | 5,670,153 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.85 | $4.13 | $3.85 | $4.175 | $3.83 | 5,670,153 | 05-17-2024 |
$4.07 | $4.15 | $4.07 | $4.33 | $4.005 | 4,755,310 | 05-16-2024 |
$4.16 | $3.89 | $4.16 | $4.19 | $3.7 | 5,391,090 | 05-15-2024 |
$3.71 | $3.7 | $3.71 | $3.94 | $3.65 | 4,178,765 | 05-14-2024 |
$3.72 | $3.84 | $3.72 | $3.99 | $3.705 | 2,900,355 | 05-13-2024 |
$3.72 | $4.05 | $3.72 | $4.09 | $3.67 | 5,484,802 | 05-10-2024 |
$3.95 | $3.77 | $3.95 | $4.04 | $3.7455 | 4,372,951 | 05-09-2024 |
$3.775 | $3.73 | $3.775 | $3.84 | $3.5317 | 4,291,478 | 05-08-2024 |
$3.79 | $4.35 | $3.79 | $4.38 | $3.74 | 10,814,535 | 05-07-2024 |
$4.47 | $4.3 | $4.47 | $4.515 | $4.27 | 5,242,523 | 05-06-2024 |
$4.14 | $4.1 | $4.14 | $4.4 | $4.065 | 4,614,167 | 05-03-2024 |
$3.93 | $3.9 | $3.93 | $3.99 | $3.71 | 4,450,143 | 05-02-2024 |
$3.69 | $3.6 | $3.69 | $3.9 | $3.37 | 8,382,557 | 05-01-2024 |
$3.72 | $3.95 | $3.72 | $4.05 | $3.68 | 7,759,414 | 04-30-2024 |
$4.04 | $4.25 | $4.04 | $4.3549 | $3.97 | 5,486,401 | 04-29-2024 |
$4.5 | $4.48 | $4.5 | $4.62 | $4.3905 | 3,506,857 | 04-26-2024 |
$4.43 | $4.32 | $4.43 | $4.46 | $4.19 | 6,526,302 | 04-25-2024 |
$4.64 | $4.77 | $4.64 | $5 | $4.55 | 4,884,299 | 04-24-2024 |
$4.81 | $4.47 | $4.81 | $4.89 | $4.41 | 7,115,045 | 04-23-2024 |
$4.56 | $4.03 | $4.56 | $4.565 | $3.86 | 8,317,455 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Cipher Mining Inc. Company Name:
CIFR Stock Symbol:
NASDAQ Market:
Bitfury Group Commences Next Step of Non-Dilutive Distribution of Cipher Mining Inc. Shares PR Newswire AMSTERDAM , May 16, 2024 /PRNewswire/ -- Bitfury Group ("Bitfury" or the "Company"), a leading full-service blockchain technology company, today announced that...
NEW YORK, May 09, 2024 (GLOBE NEWSWIRE) -- Cipher Mining Inc. (NASDAQ:CIFR) ("Cipher" or the "Company"), a U.S.-based Bitcoin mining company, to...
NEW YORK, May 09, 2024 (GLOBE NEWSWIRE) -- Cipher Mining Inc. (NASDAQ: CIFR) (“Cipher” or the “Company”), a U.S.-based Bitcoin mining company, today announced it will participate in the 19th Annual Needham Technology, Media, & Consumer Conference on Tuesday...