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

Cipher Mining Inc. - Warrant (NQ:CIFRW)

0.3000 -0.0325 (-9.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 0.3221 0.3221 0.2535 0.2750 196,773 -0.06(-17.29%)
Apr 03, 2025 0.3650 0.3790 0.2850 0.3325 101,289 -0.05(-12.50%)
Apr 02, 2025 0.3800 0.3800 0.3500 0.3800 61,792 +0.05(+14.80%)
Apr 01, 2025 0.3950 0.3950 0.2805 0.3310 28,519 +0.00(+0.30%)
Mar 31, 2025 0.3188 0.3411 0.2800 0.3300 46,534 +0.01(+3.51%)
Mar 28, 2025 0.4000 0.4097 0.2950 0.3188 161,342 -0.07(-18.26%)
Mar 27, 2025 0.3899 0.4099 0.3620 0.3900 20,723 +0.01(+2.63%)
Mar 26, 2025 0.4511 0.4511 0.3250 0.3800 136,617 -0.10(-20.83%)
Mar 25, 2025 0.5200 0.5200 0.4600 0.4800 43,653 -0.04(-7.69%)
Mar 24, 2025 0.4873 0.5299 0.4800 0.5200 22,842 +0.06(+13.54%)
Mar 21, 2025 0.4700 0.4700 0.4360 0.4580 106,022 -0.03(-6.53%)
Mar 20, 2025 0.4900 0.5200 0.4700 0.4900 141,138 -0.02(-3.92%)
Mar 19, 2025 0.4500 0.5250 0.4500 0.5100 76,053 +0.06(+13.33%)
Mar 18, 2025 0.5100 0.5396 0.4500 0.4500 140,494 -0.10(-17.51%)
Mar 17, 2025 0.5100 0.5720 0.4800 0.5455 148,568 +0.05(+9.10%)
Mar 14, 2025 0.5780 0.5921 0.4851 0.5000 177,143 -0.02(-3.83%)
Mar 13, 2025 0.6187 0.6300 0.4800 0.5199 47,429 -0.07(-11.88%)
Mar 12, 2025 0.6000 0.7100 0.5151 0.5900 27,370 +0.07(+13.64%)
Mar 11, 2025 0.5050 0.5620 0.4500 0.5192 159,472 +0.04(+8.17%)
Mar 10, 2025 0.7000 0.7100 0.4746 0.4800 242,645 -0.24(-33.56%)
Mar 07, 2025 0.7499 0.8264 0.6900 0.7225 20,142 +0.03(+4.26%)
Mar 06, 2025 0.8285 0.9525 0.6900 0.6930 222,677 -0.18(-20.21%)
Mar 05, 2025 0.8390 0.8770 0.7500 0.8685 22,479 +0.17(+24.07%)
Mar 04, 2025 0.8600 0.9000 0.6899 0.7000 154,754 -0.10(-12.50%)
Mar 03, 2025 1.000 1.090 0.7900 0.8000 114,173 -0.15(-15.79%)
Feb 28, 2025 0.9400 1.240 0.8700 0.9500 6,573 +0.08(+9.20%)
Feb 27, 2025 0.9700 1.070 0.8700 0.8700 63,204 -0.04(-4.39%)
Feb 26, 2025 0.9792 0.9800 0.8400 0.9099 85,748 +0.05(+6.42%)
Feb 25, 2025 1.020 1.090 0.8100 0.8550 332,024 -0.22(-20.09%)
Feb 24, 2025 1.330 1.400 1.060 1.070 103,691 -0.27(-20.15%)
Feb 21, 2025 1.620 1.860 1.330 1.340 115,396 -0.29(-17.79%)
Feb 20, 2025 1.570 1.630 1.520 1.630 9,395 +0.07(+4.47%)
Feb 19, 2025 1.600 1.660 1.560 1.560 31,148 -0.04(-2.49%)
Feb 18, 2025 1.540 1.630 1.470 1.600 22,581 -0.01(-0.62%)
Feb 14, 2025 1.620 1.690 1.565 1.610 156,296 -0.06(-3.59%)
Feb 13, 2025 1.580 1.670 1.580 1.670 380 +0.01(+0.60%)
Feb 12, 2025 1.660 1.680 1.540 1.660 6,916 +0.09(+5.73%)
Feb 11, 2025 1.620 1.620 1.560 1.570 4,560 -0.06(-3.68%)
Feb 10, 2025 1.530 1.750 1.530 1.630 31,107 -0.07(-4.11%)
Feb 07, 2025 1.540 1.780 1.540 1.700 39,283 +0.10(+6.24%)
Feb 06, 2025 1.600 1.720 1.511 1.600 21,809 +0.09(+5.96%)
Feb 05, 2025 1.610 1.840 1.500 1.510 96,693 -0.13(-7.93%)
Feb 04, 2025 1.590 1.710 1.500 1.640 26,678 +0.02(+1.23%)
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 and Conditions.