Cipher Mining Inc (CIFR) Historical Stock Data
3.69 ↓0.03 (-0.81%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIFR is up 0.84% a day on average. There have been 15 days where Cipher Mining Inc closed green and 15 days where CIFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.60 | 3.69 | ↑$0.09 (2.50%) | 3.37 | 3.90 | 8.39M |
| 2024-04-30 | 3.95 | 3.72 | ↓$0.23 (-5.82%) | 3.68 | 4.05 | 7.76M |
| 2024-04-29 | 4.25 | 4.04 | ↓$0.21 (-4.94%) | 3.97 | 4.35 | 5.48M |
| 2024-04-26 | 4.48 | 4.50 | ↑$0.02 (0.45%) | 4.39 | 4.62 | 3.50M |
| 2024-04-25 | 4.32 | 4.43 | ↑$0.11 (2.55%) | 4.19 | 4.46 | 6.52M |
| 2024-04-24 | 4.77 | 4.64 | ↓$0.13 (-2.73%) | 4.55 | 5.00 | 4.92M |
| 2024-04-23 | 4.47 | 4.81 | ↑$0.34 (7.61%) | 4.41 | 4.89 | 7.14M |
| 2024-04-22 | 4.03 | 4.56 | ↑$0.53 (13.15%) | 3.86 | 4.57 | 8.31M |
| 2024-04-19 | 3.70 | 3.84 | ↑$0.14 (3.78%) | 3.56 | 3.99 | 8.23M |
| 2024-04-18 | 3.49 | 3.68 | ↑$0.19 (5.44%) | 3.41 | 3.84 | 5.56M |
| 2024-04-17 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.30 | 3.59 | 5.59M |
| 2024-04-16 | 3.54 | 3.36 | ↓$0.18 (-5.14%) | 3.30 | 3.57 | 6.13M |
| 2024-04-15 | 3.82 | 3.65 | ↓$0.17 (-4.45%) | 3.59 | 3.90 | 4.06M |
| 2024-04-12 | 4.06 | 3.83 | ↓$0.23 (-5.79%) | 3.74 | 4.15 | 5.77M |
| 2024-04-11 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 3.88 | 4.21 | 6.93M |
| 2024-04-10 | 3.97 | 4.21 | ↑$0.24 (6.05%) | 3.94 | 4.42 | 5.94M |
| 2024-04-09 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.12 | 4.31 | 4.10M |
| 2024-04-08 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 3.91 | 4.55 | 8.05M |
| 2024-04-05 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 3.89 | 4.22 | 4.83M |
| 2024-04-04 | 4.44 | 4.16 | ↓$0.28 (-6.31%) | 4.15 | 4.59 | 6.30M |
| 2024-04-03 | 4.24 | 4.35 | ↑$0.11 (2.59%) | 4.16 | 4.49 | 5.01M |
| 2024-04-02 | 4.34 | 4.29 | ↓$0.05 (-1.15%) | 4.00 | 4.37 | 10.71M |
| 2024-04-01 | 4.94 | 4.88 | ↓$0.06 (-1.21%) | 4.61 | 4.94 | 6.55M |
| 2024-03-28 | 5.35 | 5.15 | ↓$0.20 (-3.74%) | 5.03 | 5.75 | 14.45M |
| 2024-03-27 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.25 | 5.66 | 11.03M |
| 2024-03-26 | 5.37 | 5.22 | ↓$0.15 (-2.79%) | 5.16 | 5.48 | 12.53M |
| 2024-03-25 | 4.81 | 5.26 | ↑$0.45 (9.36%) | 4.76 | 5.46 | 16.80M |
| 2024-03-22 | 4.69 | 4.62 | ↓$0.07 (-1.49%) | 4.51 | 4.81 | 8.15M |
| 2024-03-21 | 4.30 | 4.83 | ↑$0.53 (12.33%) | 4.28 | 5.05 | 12.44M |
| 2024-03-20 | 4.30 | 4.55 | ↑$0.25 (5.81%) | 4.12 | 4.71 | 15.65M |
Create an account or log in to view more rows.
$CIFR buying all the dips.
$CIFR do what the markets tells you to do not the other way around
$CIFR how long until we take off?
$CIFR check out the one month chart.
Perfect bull flag.
$CIFR bear trap
$CIFR will be green by open
$CIFR LOL
$CIFR overvalued
$CIFR looking good today??
$CIFR Beautiful!! 😀