Free Trial

Cipher Mining (CIFR) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free CIFR Stock Alerts
$3.72
-0.23 (-5.82%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cipher Mining Stock Price Performance

5 Day
Performance
-16.78%
1 Month
Performance
-10.36%
3 Month
Performance
+11.04%
6 Month
Performance
+24.83%
Year-To-Date
Performance
-9.93%
1 Year
Performance
+85.07%
Receive CIFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cipher Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

CIFR Stock Chart for Saturday, May, 11, 2024

CIFR Chart by TradingView

Cipher Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.95$3.72
-5.82%		$4.08$3.675.47 million shs$1.10 billion
05/09/2024$3.78$3.95
+4.64%		$4.04$3.754.36 million shs$1.17 billion
05/08/2024$3.79$3.78
-0.40%		$3.84$3.534.32 million shs$1.12 billion
05/07/2024$4.47$3.79
-15.21%		$4.38$3.7410.78 million shs$1.12 billion
05/06/2024$4.14$4.47
+7.97%		$4.52$4.275.24 million shs$1.33 billion
05/03/2024$3.93$4.14
+5.34%		$4.40$4.074.60 million shs$1.23 billion
05/02/2024$3.69$3.93
+6.50%		$3.99$3.714.45 million shs$1.17 billion
05/01/2024$3.72$3.69
-0.81%		$3.90$3.378.39 million shs$1.09 billion
04/30/2024$4.04$3.72
-7.92%		$4.04$3.687.75 million shs$1.10 billion
04/29/2024$4.50$4.04
-10.22%		$4.35$3.975.45 million shs$1.20 billion
04/26/2024$4.43$4.50
+1.58%		$4.62$4.403.49 million shs$1.33 billion
04/25/2024$4.64$4.43
-4.53%		$4.46$4.196.49 million shs$1.31 billion
04/24/2024$4.81$4.64
-3.53%		$5.00$4.554.88 million shs$1.38 billion
04/23/2024$4.56$4.81
+5.48%		$4.89$4.427.14 million shs$1.43 billion
04/22/2024$3.84$4.56
+18.75%		$4.57$3.868.29 million shs$1.35 billion
04/19/2024$3.68$3.84
+4.35%		$3.99$3.568.23 million shs$1.14 billion
04/18/2024$3.42$3.68
+7.60%		$3.84$3.415.56 million shs$1.09 billion
04/17/2024$3.36$3.42
+1.79%		$3.59$3.305.59 million shs$1.01 billion
04/16/2024$3.65$3.36
-7.95%		$3.57$3.306.06 million shs$996.21 million
04/15/2024$3.83$3.65
-4.58%		$3.90$3.594.05 million shs$1.08 billion
04/12/2024$4.15$3.83
-7.83%		$4.15$3.745.76 million shs$1.13 billion
04/11/2024$4.21$4.15
-1.43%		$4.21$3.886.93 million shs$1.23 billion
04/10/2024$4.20$4.21
+0.24%		$4.42$3.965.93 million shs$1.25 billion
04/09/2024$4.29$4.20
-2.10%		$4.31$4.124.09 million shs$1.25 billion
04/08/2024$4.05$4.29
+5.93%		$4.55$3.918.03 million shs$1.27 billion
04/05/2024$4.16$4.05
-2.64%		$4.21$3.894.83 million shs$1.20 billion
04/04/2024$4.35$4.16
-4.37%		$4.59$4.156.27 million shs$1.23 billion
04/03/2024$4.29$4.35
+1.40%		$4.49$4.165.01 million shs$1.29 billion
04/02/2024$4.88$4.29
-12.09%		$4.37$4.0010.69 million shs$1.27 billion
04/01/2024$5.15$4.88
-5.24%		$4.94$4.616.53 million shs$1.45 billion
03/29/2024$5.15$5.15$5.75$5.0314.47 million shs$1.53 billion
03/28/2024$5.33$5.15
-3.38%		$5.75$5.0314.29 million shs$1.53 billion
03/27/2024$5.22$5.33
+2.11%		$5.66$5.2511.02 million shs$1.58 billion
03/26/2024$5.26$5.22
-0.76%		$5.48$5.1612.50 million shs$1.55 billion
03/25/2024$4.62$5.26
+13.85%		$5.46$4.7716.78 million shs$1.56 billion
03/22/2024$4.83$4.62
-4.35%		$4.81$4.518.12 million shs$1.37 billion
03/21/2024$4.55$4.83
+6.15%		$5.05$4.3012.43 million shs$1.43 billion
03/20/2024$4.10$4.55
+10.98%		$4.71$4.1215.43 million shs$1.35 billion
03/19/2024$3.95$4.10
+3.80%		$4.26$3.6914.17 million shs$1.22 billion
03/18/2024$3.53$3.95
+11.90%		$4.07$3.4014.23 million shs$1.17 billion
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/15/2024$3.17$3.53
+11.36%		$3.54$3.0910.57 million shs$1.05 billion
03/14/2024$3.38$3.17
-6.21%		$3.38$3.046.57 million shs$939.88 million
03/13/2024$3.14$3.38
+7.81%		$3.46$3.047.36 million shs$1.00 billion
03/12/2024$3.16$3.14
-0.79%		$3.24$3.054.79 million shs$929.50 million
03/11/2024$3.51$3.16
-9.97%		$3.70$3.158.40 million shs$936.91 million
03/08/2024$3.42$3.51
+2.63%		$3.80$3.2812.78 million shs$893.86 million
03/07/2024$3.63$3.42
-5.79%		$3.57$3.289.00 million shs$870.94 million
03/06/2024$2.85$3.63
+27.37%		$3.83$2.9118.97 million shs$924.42 million
03/05/2024$2.87$2.85
-0.70%		$3.19$2.8110.62 million shs$725.78 million
03/04/2024$3.09$2.87
-7.12%		$3.20$2.8510.58 million shs$730.87 million
03/01/2024$2.96$3.09
+4.39%		$3.09$2.834.67 million shs$786.90 million
02/29/2024$3.27$2.96
-9.48%		$3.31$2.928.56 million shs$753.79 million
02/28/2024$3.45$3.27
-5.22%		$3.72$3.1613.16 million shs$832.74 million
02/27/2024$3.40$3.45
+1.47%		$3.68$3.249.50 million shs$878.58 million
02/26/2024$3.03$3.40
+12.21%		$3.47$2.979.73 million shs$865.84 million
02/23/2024$3.25$3.03
-6.63%		$3.15$2.965.07 million shs$771.62 million
02/22/2024$3.13$3.25
+3.67%		$3.43$3.153.92 million shs$826.37 million
02/21/2024$3.50$3.13
-10.57%		$3.43$3.114.41 million shs$797.09 million
02/20/2024$3.78$3.50
-7.41%		$3.85$3.229.14 million shs$891.31 million
02/19/2024$3.78$3.78$4.25$3.7613.28 million shs$962.62 million
02/16/2024$4.20$3.78
-10.00%		$4.25$3.7612.87 million shs$962.62 million
02/15/2024$4.02$4.20
+4.48%		$4.46$4.0014.86 million shs$1.07 billion
02/14/2024$3.50$4.02
+14.86%		$4.06$3.6811.36 million shs$1.02 billion
02/13/2024$3.90$3.50
-10.26%		$3.65$3.1510.33 million shs$891.31 million
02/12/2024$3.35$3.90
+16.42%		$3.96$3.3610.66 million shs$993.17 million

Related Companies:
This page (NASDAQ:CIFR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics