Cipher Mining Inc Historical Data - CIFRW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cipher Mining Inc (CIFRW)
Cipher Mining Inc (CIFRW) Historical

Cipher Mining Inc (CIFRW)

1.61

-0.06

(-3.59%)

Closed February 17 3:00PM

Delayed by 15 minutes

1.61

0.00

(0.00%)

After Hours: 5:04PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	1.61	-0.06	-3.59	1.67	1.69	1.565	156296
1739489700	1.67	0.01	0.60	1.65	1.67	1.58	380
1739403300	1.66	0.09	5.73	1.66	1.68	1.54	6916
1739316900	1.57	-0.06	-3.68	1.62	1.62	1.56	4560
1739230500	1.6299999	-0.07	-4.11	1.53	1.75	1.53	31107
1738971300	1.6999	0.1	6.24	1.54	1.78	1.54	39283
1738884900	1.6	0.09	5.96	1.36	1.72	1.36	21809
1738798500	1.51	-0.13	-7.93	1.61	1.84	1.5	96693
1738712100	1.6399999	0.02	1.23	1.59	1.71	1.5	26678
1738625700	1.62	0.08	5.19	1.5	1.7	1.28	123720
1738366500	1.54	0.35	29.41	1.59	1.96	1.5	340882
1738280100	1.19	0.08	7.20	1.08	1.25	1.08	31834
1738193700	1.1101	-0.05	-4.30	1.1	1.16	1.06	61683
1738107300	1.16	0.01	0.87	1.15	1.26	1.01	139360
1738020900	1.15	-0.5	-30.26	1.48	1.48	0.9401	191443
1737761700	1.649	0.18	12.18	1.48	1.75	1.48	73336
1737675300	1.4699	0	0.00	1.4699	1.4699	1.4699	0
1737588900	1.4699	-0.05	-3.30	1.5001	1.52	1.35	12965
1737502500	1.52	0.08	5.56	1.45	1.57	1.31	42235
1737156900	1.44	0	0.00	1.4	1.54	1.37	48891
1737070500	1.44	-0.01	-0.69	1.4	1.47	1.35	46220
1736984100	1.45	0.05	3.57	1.44	1.61	1.35	91111
1736897700	1.4	0.15	12.00	1.28	1.54	1.275	126465
1736811300	1.25	-0.21	-14.28	1.4	1.4	1.18	37517
1736552100	1.4582	0.06	4.16	1.3899999	1.4582	1.3799999	15773
1736379300	1.4	-0.2	-12.69	1.55	1.55	1.33	16444
1736292900	1.6035	-0.1	-5.68	1.77	1.77	1.4	15423
1736206500	1.7	0.14	8.97	1.76	1.76	1.62	46246
1735947300	1.56	0.23	17.29	1.46	1.73	1.4	23392
1735860900	1.33	-0.02	-1.71	1.48	1.609	1.33	44088
1735688100	1.3531	-0.02	-1.23	1.45	1.45	1.31	81023
1735601700	1.37	-0.05	-3.52	1.42	1.4945	1.23	62987
1735342500	1.42	-0.26	-15.48	1.66	1.68	1.4	25382
1735256100	1.68	-0.04	-2.33	1.86	1.98	1.6	19389
1735077840	1.72	0.12	7.50	2.07	2.07	1.54	22487
1734996900	1.6	-0.1	-5.88	1.8	1.8	1.46	40790
1734737700	1.7	-0.01	-0.58	1.65	1.88	1.62	27661
1734651300	1.71	-0.15	-8.06	1.98	2.0299999	1.661	38405
1734564900	1.8599	-0.39	-17.34	2.2	2.2	1.8	32837
1734478500	2.25	-0.17	-7.02	2.49	2.49	2.16	97298
1734392100	2.42	0.49	25.39	1.9	2.49	1.9	255496
1734132900	1.93	-0.11	-5.39	2.04	2.13	1.82	59466
1734046500	2.04	-0.07	-3.31	2.23	2.23	1.98	52728
1733960100	2.1099	0.16	8.43	1.88	2.15	1.88	14349
1733873700	1.9458	-0.12	-6.00	2.06	2.2	1.91	36843
1733787300	2.07	-0.22	-9.61	2.21	2.2851	2.060642	10957
1733528100	2.29	0	0.00	2.27	2.4	2.15	110039
1733441700	2.29	0.04	1.78	2.34	2.4	2.2	76956
1733355300	2.2498999	0.24	11.94	2.09	2.25	2.07	27966
1733268900	2.0099999	-0.08	-3.83	2.1	2.19	2.0099999	20754
1733182500	2.09	-0.15	-6.70	2.2	2.36	1.95	70145
1732917840	2.24	0.14	6.67	2.1	2.49	2.1	73654
1732750500	2.1	0.33	18.64	1.88	2.25	1.7501	84535
1732664100	1.77	-0.24	-11.94	1.86	1.9	1.66	82391
1732577700	2.0099999	0	0.00	2.2599999	2.2599999	1.91	50800
1732318500	2.0099999	0.31	18.24	1.62	2.1	1.61	93266
1732232100	1.7	-0.34	-16.67	2.12	2.33	1.68	118832
1732145700	2.04	-0.17	-7.69	2.3451	2.3451	2.0299999	65288
1732059300	2.2099	0.1	4.68	2.39	2.39	2.065	25587
1731972900	2.111	-0.14	-6.17	2.33	2.415	2.1	33906

Qsf - European High Yiel...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions