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

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

13.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 02, 2025 13.08 14.44 13.02 13.81 56,975,328 +1.21(+9.60%)
Oct 01, 2025 12.88 13.70 12.41 12.60 62,103,088 +0.01(+0.08%)
Sep 30, 2025 12.72 12.76 12.14 12.59 47,190,436 -0.06(-0.47%)
Sep 29, 2025 11.86 12.67 11.40 12.65 61,204,392 +1.18(+10.29%)
Sep 26, 2025 11.49 12.35 11.01 11.47 99,640,384 -0.19(-1.63%)
Sep 25, 2025 13.59 13.60 11.41 11.66 155,633,792 -2.48(-17.54%)
Sep 24, 2025 14.80 15.54 13.87 14.14 46,158,928 -0.01(-0.07%)
Sep 23, 2025 14.34 14.73 13.45 14.15 54,159,724 +0.19(+1.36%)
Sep 22, 2025 12.51 14.20 12.09 13.96 43,736,584 +1.68(+13.68%)
Sep 19, 2025 11.76 12.82 11.71 12.28 40,219,472 +0.43(+3.63%)
Sep 18, 2025 12.64 12.69 11.42 11.85 36,819,456 -0.53(-4.28%)
Sep 17, 2025 11.30 12.66 11.20 12.38 33,975,384 +0.87(+7.56%)
Sep 16, 2025 11.07 11.64 10.49 11.51 30,616,802 +0.66(+6.08%)
Sep 15, 2025 10.87 11.32 10.47 10.85 42,548,828 +0.01(+0.09%)
Sep 12, 2025 9.940 10.93 9.850 10.84 32,737,502 +0.87(+8.73%)
Sep 11, 2025 10.15 10.68 9.875 9.970 39,794,580 -0.28(-2.73%)
Sep 10, 2025 9.560 10.43 9.250 10.25 69,317,696 +1.03(+11.17%)
Sep 09, 2025 8.172 9.360 7.900 9.220 68,680,600 +1.50(+19.43%)
Sep 08, 2025 7.390 7.840 7.170 7.720 28,172,064 +0.20(+2.66%)
Sep 05, 2025 7.780 7.860 7.083 7.520 27,484,576 +0.12(+1.62%)
Sep 04, 2025 7.980 8.070 7.330 7.400 28,061,120 -0.71(-8.75%)
Sep 03, 2025 8.690 8.730 8.000 8.110 44,033,708 -0.21(-2.52%)
Sep 02, 2025 7.420 8.780 7.220 8.320 62,390,176 +0.68(+8.90%)
Aug 29, 2025 7.250 8.710 6.950 7.640 70,174,928 +0.62(+8.83%)
Aug 28, 2025 7.280 7.310 7.000 7.020 20,010,740 +0.03(+0.43%)
Aug 27, 2025 7.130 7.230 6.950 6.990 21,081,974 -0.13(-1.83%)
Aug 26, 2025 6.550 7.130 6.480 7.120 26,623,900 +0.48(+7.23%)
Aug 25, 2025 6.310 6.730 6.020 6.640 26,533,640 +0.26(+4.08%)
Aug 22, 2025 5.870 6.410 5.710 6.380 23,186,328 +0.48(+8.14%)
Aug 21, 2025 5.740 5.960 5.680 5.900 20,613,864 -0.05(-0.84%)
Aug 20, 2025 5.760 5.965 5.320 5.950 25,495,560 +0.19(+3.30%)
Aug 19, 2025 6.070 6.160 5.600 5.760 26,015,562 -0.29(-4.79%)
Aug 18, 2025 5.300 6.300 5.290 6.050 36,261,680 +0.84(+16.12%)
Aug 15, 2025 5.250 5.360 5.000 5.210 27,210,696 -0.11(-2.07%)
Aug 14, 2025 4.990 5.330 4.910 5.320 34,675,676 +0.42(+8.57%)
Aug 13, 2025 4.840 4.950 4.710 4.900 17,276,716 +0.18(+3.81%)
Aug 12, 2025 4.750 4.840 4.670 4.720 16,514,015 -0.04(-0.84%)
Aug 11, 2025 4.930 5.100 4.740 4.760 18,898,318 +0.01(+0.21%)
Aug 08, 2025 4.960 4.980 4.550 4.750 18,448,384 -0.12(-2.46%)
Aug 07, 2025 5.180 5.290 4.820 4.870 20,688,752 -0.33(-6.35%)
Aug 06, 2025 5.040 5.210 4.950 5.200 17,410,136 +0.19(+3.79%)
Aug 05, 2025 5.120 5.145 4.910 5.010 15,840,727 -0.18(-3.47%)
Aug 04, 2025 4.990 5.205 4.930 5.190 17,299,972 +0.26(+5.27%)
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.