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)

8.110 +0.470 (+6.16%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 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 (%)
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%)
Aug 01, 2025 5.030 5.250 4.920 4.930 18,975,200 -0.53(-9.71%)
Jul 31, 2025 5.610 5.740 5.420 5.460 18,574,914 +0.01(+0.18%)
Jul 30, 2025 5.800 5.860 5.300 5.450 16,035,441 -0.23(-4.05%)
Jul 29, 2025 6.160 6.190 5.640 5.680 21,811,484 -0.48(-7.79%)
Jul 28, 2025 6.590 6.635 6.080 6.160 17,416,076 -0.31(-4.79%)
Jul 25, 2025 6.550 6.570 6.310 6.470 16,774,552 -0.18(-2.71%)
Jul 24, 2025 6.680 6.870 6.480 6.650 40,313,136 -0.03(-0.45%)
Jul 23, 2025 6.760 6.770 6.280 6.680 39,027,688 -0.26(-3.75%)
Jul 22, 2025 6.280 7.100 5.950 6.940 73,671,776 +0.69(+11.04%)
Jul 21, 2025 6.410 6.840 6.220 6.250 26,729,180 -0.11(-1.73%)
Jul 18, 2025 6.480 6.740 6.041 6.360 27,747,080 -0.06(-0.93%)
Jul 17, 2025 6.200 6.540 6.060 6.420 31,709,284 +0.15(+2.39%)
Jul 16, 2025 6.150 6.565 6.130 6.270 43,928,520 +0.30(+5.03%)
Jul 15, 2025 5.960 6.200 5.810 5.970 37,392,480 -0.06(-1.00%)
Jul 14, 2025 6.000 6.385 5.930 6.030 39,171,848 +0.16(+2.73%)
Jul 11, 2025 6.410 6.470 5.860 5.870 35,125,424 -0.37(-5.93%)
Jul 10, 2025 6.170 6.510 6.030 6.240 44,938,392 -0.02(-0.32%)
Jul 09, 2025 6.140 6.380 5.980 6.260 45,983,280 +0.23(+3.81%)
Jul 08, 2025 5.940 6.220 5.840 6.030 39,840,536 +0.24(+4.15%)
Jul 07, 2025 5.810 5.890 5.270 5.790 56,121,092 -0.26(-4.30%)
Jul 03, 2025 5.840 6.450 5.760 6.050 49,906,192 +0.37(+6.51%)
Jul 02, 2025 5.360 5.680 4.990 5.680 94,791,640 +0.78(+15.92%)
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.