Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc. - Common Stock (NQ:CIFR)

5.155 +0.255 (+5.20%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 4.700 5.000 4.550 4.900 68,737,728 +0.12(+2.51%)
Jun 30, 2025 4.350 4.860 4.290 4.780 69,553,344 +0.52(+12.21%)
Jun 27, 2025 4.240 4.540 4.080 4.260 73,713,376 +0.07(+1.67%)
Jun 26, 2025 3.790 4.240 3.650 4.190 69,360,576 +0.34(+8.83%)
Jun 25, 2025 3.940 3.950 3.760 3.850 25,796,222 +0.00(+0.00%)
Jun 24, 2025 3.650 3.870 3.630 3.850 28,071,744 +0.32(+9.07%)
Jun 23, 2025 3.665 3.675 3.290 3.530 36,212,772 -0.26(-6.86%)
Jun 20, 2025 3.950 4.030 3.745 3.790 31,893,564 -0.02(-0.52%)
Jun 18, 2025 3.650 3.925 3.590 3.810 28,901,416 +0.13(+3.53%)
Jun 17, 2025 3.800 3.850 3.590 3.680 21,033,752 -0.25(-6.36%)
Jun 16, 2025 3.830 3.980 3.740 3.930 23,754,948 +0.21(+5.65%)
Jun 13, 2025 3.690 3.875 3.630 3.720 21,618,544 -0.12(-3.12%)
Jun 12, 2025 3.910 4.040 3.830 3.840 19,438,156 -0.24(-5.88%)
Jun 11, 2025 4.070 4.220 3.985 4.080 24,033,548 +0.02(+0.49%)
Jun 10, 2025 4.200 4.205 3.980 4.060 24,449,380 -0.08(-1.93%)
Jun 09, 2025 4.050 4.220 3.870 4.140 26,013,164 +0.24(+6.15%)
Jun 06, 2025 3.640 3.960 3.630 3.900 22,774,164 +0.37(+10.48%)
Jun 05, 2025 3.880 3.955 3.440 3.530 27,710,740 -0.21(-5.61%)
Jun 04, 2025 3.412 3.820 3.351 3.740 33,711,768 +0.31(+8.88%)
Jun 03, 2025 3.260 3.480 3.255 3.435 25,415,412 +0.19(+5.69%)
Jun 02, 2025 3.080 3.300 3.080 3.250 17,131,160 +0.13(+4.17%)
May 30, 2025 3.170 3.230 3.090 3.120 22,974,556 -0.13(-4.00%)
May 29, 2025 3.390 3.420 3.235 3.250 17,983,654 -0.10(-2.99%)
May 28, 2025 3.520 3.530 3.270 3.350 21,557,214 -0.22(-6.16%)
May 27, 2025 3.580 3.650 3.480 3.570 23,632,952 +0.10(+2.88%)
May 23, 2025 3.420 3.580 3.340 3.470 15,879,732 -0.10(-2.80%)
May 22, 2025 3.650 3.700 3.500 3.570 20,712,852 +0.06(+1.85%)
May 21, 2025 3.490 3.780 3.340 3.505 57,984,908 -0.27(-7.28%)
May 20, 2025 3.780 3.805 3.590 3.780 20,173,636 -0.03(-0.79%)
May 19, 2025 3.650 3.860 3.610 3.810 17,244,214 -0.05(-1.30%)
May 16, 2025 3.200 3.910 3.170 3.860 24,140,612 +0.69(+21.77%)
May 15, 2025 3.210 3.270 3.020 3.170 22,245,642 -0.14(-4.23%)
May 14, 2025 3.410 3.460 3.250 3.310 14,737,615 -0.12(-3.50%)
May 13, 2025 3.260 3.450 3.222 3.430 15,914,023 +0.29(+9.06%)
May 12, 2025 3.180 3.330 3.100 3.145 25,571,032 +0.17(+5.54%)
May 09, 2025 3.100 3.220 2.950 2.980 20,604,360 -0.14(-4.49%)
May 08, 2025 3.170 3.280 3.055 3.120 19,283,680 +0.10(+3.31%)
May 07, 2025 3.050 3.100 2.950 3.020 17,896,170 -0.02(-0.66%)
May 06, 2025 2.940 3.180 2.875 3.040 12,454,649 +0.06(+2.01%)
May 05, 2025 3.060 3.065 2.910 2.980 11,200,993 -0.18(-5.70%)
May 02, 2025 3.200 3.300 3.120 3.160 13,030,803 +0.04(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.