NASDAQ:CIFR
Cipher Mining Inc. Stock Price (Quote)
$4.47
+0.330 (+7.97%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CIFR stock ended at $4.47. This is 7.97% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.74% from a day low at $4.27 to a day high of $4.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $4.30 | $4.52 | $4.27 | $4.47 | 5 240 256 |
| May 03, 2024 | $4.14 | $4.40 | $4.07 | $4.14 | 4 552 333 |
| May 02, 2024 | $3.90 | $3.99 | $3.71 | $3.93 | 4 432 780 |
| May 01, 2024 | $3.60 | $3.90 | $3.37 | $3.69 | 8 325 907 |
| Apr 30, 2024 | $3.91 | $4.04 | $3.68 | $3.72 | 6 861 447 |
| Apr 29, 2024 | $4.25 | $4.35 | $3.97 | $4.04 | 5 431 747 |
| Apr 26, 2024 | $4.48 | $4.62 | $4.40 | $4.50 | 3 440 350 |
| Apr 25, 2024 | $4.32 | $4.46 | $4.19 | $4.43 | 6 480 748 |
| Apr 24, 2024 | $4.77 | $5.00 | $4.55 | $4.64 | 4 851 137 |
| Apr 23, 2024 | $4.47 | $4.89 | $4.42 | $4.81 | 7 086 191 |
| Apr 22, 2024 | $4.03 | $4.57 | $3.86 | $4.56 | 8 247 644 |
| Apr 19, 2024 | $3.70 | $3.99 | $3.56 | $3.84 | 8 143 837 |
| Apr 18, 2024 | $3.49 | $3.84 | $3.41 | $3.68 | 5 505 562 |
| Apr 17, 2024 | $3.37 | $3.59 | $3.30 | $3.42 | 5 571 383 |
| Apr 16, 2024 | $3.54 | $3.57 | $3.30 | $3.36 | 6 036 234 |
| Apr 15, 2024 | $3.82 | $3.90 | $3.59 | $3.65 | 4 036 591 |
| Apr 12, 2024 | $4.06 | $4.15 | $3.74 | $3.83 | 5 738 976 |
| Apr 11, 2024 | $4.21 | $4.21 | $3.88 | $4.15 | 6 850 273 |
| Apr 10, 2024 | $3.97 | $4.42 | $3.96 | $4.21 | 5 884 611 |
| Apr 09, 2024 | $4.20 | $4.31 | $4.12 | $4.20 | 4 085 510 |
| Apr 08, 2024 | $4.32 | $4.54 | $3.92 | $4.29 | 8 009 498 |
| Apr 05, 2024 | $4.06 | $4.21 | $3.89 | $4.05 | 4 778 715 |
| Apr 04, 2024 | $4.44 | $4.59 | $4.15 | $4.16 | 6 253 691 |
| Apr 03, 2024 | $4.24 | $4.49 | $4.16 | $4.35 | 4 996 480 |
| Apr 02, 2024 | $4.34 | $4.37 | $4.00 | $4.29 | 10 665 876 |
