CIFR Quote, Trading Chart, Cipher Mining Inc.

home / stock / cifr / cifr quote

Stock Information
Company Name: Cipher Mining Inc.
Stock Symbol: CIFR
Market: NASDAQ
Menu
CIFR CIFR Quote CIFR Short CIFR News CIFR Articles CIFR Message Board
Get CIFR Alerts

News, Short Squeeze, Breakout and More Instantly...
CIFR Quote
Last:$4.21
Change Percent:-2.12%
Open:$4.33
Previous Close:$4.21
High:$4.55
Low:$4.18
Volume:9,851,880
Last Trade Date Time:06/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CIFR Chart
Last Twenty Trading Days
Date:2024-06-26
Open:$4.33
Close:$4.21
High:$4.55
Low:$4.18
Volume:9,851,880
Date:2024-06-25
Open:$4.39
Close:$4.24
High:$4.455
Low:$4.18
Volume:13,190,249
Date:2024-06-24
Open:$4.27
Close:$4.27
High:$4.475
Low:$4.17
Volume:10,518,805
Date:2024-06-21
Open:$4.982
Close:$4.56
High:$5
Low:$4.37
Volume:20,542,417
Date:2024-06-20
Open:$5.338
Close:$5.24
High:$5.8899
Low:$5.105
Volume:24,276,116
Date:2024-06-19
Open:$4.8
Close:$5.01
High:$5.065
Low:$4.65
Volume:8,984,819
Date:2024-06-18
Open:$4.8
Close:$5.01
High:$5.065
Low:$4.65
Volume:8,984,819
Date:2024-06-17
Open:$4.84
Close:$5
High:$5.18
Low:$4.62
Volume:11,722,457
Date:2024-06-14
Open:$5.1
Close:$4.95
High:$5.23
Low:$4.84
Volume:10,617,064
Date:2024-06-13
Open:$4.63
Close:$4.99
High:$5.115
Low:$4.63
Volume:18,311,094
Date:2024-06-12
Open:$4.32
Close:$4.57
High:$4.74
Low:$4.32
Volume:15,644,869
Date:2024-06-11
Open:$3.98
Close:$4.195
High:$4.22
Low:$3.76
Volume:9,339,869
Date:2024-06-10
Open:$3.99
Close:$4.18
High:$4.42
Low:$3.97
Volume:9,631,026
Date:2024-06-07
Open:$4.11
Close:$4.03
High:$4.57
Low:$3.98
Volume:12,001,108
Date:2024-06-06
Open:$4.11
Close:$4.11
High:$4.36
Low:$4.04
Volume:11,937,205
Date:2024-06-05
Open:$3.91
Close:$4.04
High:$4.05
Low:$3.745
Volume:6,539,840
Date:2024-06-04
Open:$3.6
Close:$3.85
High:$3.955
Low:$3.58
Volume:6,584,707
Date:2024-06-03
Open:$3.78
Close:$3.64
High:$3.88
Low:$3.63
Volume:4,553,965
Date:2024-05-31
Open:$3.82
Close:$3.71
High:$3.86
Low:$3.57
Volume:9,145,957
Date:2024-05-30
Open:$3.86
Close:$3.76
High:$3.87
Low:$3.64
Volume:8,129,075