Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Cipher Mining (CIFRW) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free CIFRW Stock Alerts
$1.12
+0.06 (+5.14%)
(As of 12:24 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial Media

Cipher Mining Stock Price Performance

5 Day
Performance
-3.02%
1 Month
Performance
-2.17%
3 Month
Performance
+0.45%
6 Month
Performance
+188.46%
Year-To-Date
Performance
-34.97%
1 Year
Performance
+221.43%
Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

CIFRW Stock Chart for Monday, May, 20, 2024

CIFRW Chart by TradingView

Cipher Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.09$1.07
-1.84%		$1.13$1.0716,706 shs$0.00
05/16/2024$1.16$1.09
-6.03%		$1.22$1.0862,823 shs$0.00
05/15/2024$1.13$1.16
+2.65%		$1.18$1.1232,874 shs$0.00
05/14/2024$1.16$1.13
-2.59%		$1.16$1.1013,259 shs$0.00
05/13/2024$1.11$1.16
+4.50%		$1.17$1.0524,352 shs$0.00
05/10/2024$1.15$1.11
-3.29%		$1.20$1.0827,829 shs$0.00
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
05/09/2024$1.10$1.15
+4.35%		$1.20$1.1210,298 shs$0.00
05/08/2024$1.10$1.10
+0.01%		$1.14$1.0326,506 shs$0.00
05/07/2024$1.25$1.10
-12.01%		$1.22$1.0645,141 shs$0.00
05/06/2024$1.10$1.25
+13.64%		$1.28$1.14107,673 shs$0.00
05/03/2024$1.01$1.10
+8.91%		$1.24$1.0587,425 shs$0.00
05/02/2024$1.03$1.01
-1.94%		$1.10$0.92104,777 shs$0.00
05/01/2024$1.11$1.03
-7.21%		$1.10$0.75269,525 shs$0.00
04/30/2024$1.11$1.11$1.27$1.02101,640 shs$0.00
04/29/2024$1.25$1.11
-10.84%		$1.31$1.03112,695 shs$0.00
04/26/2024$1.17$1.25
+6.41%		$1.33$1.1559,676 shs$0.00
04/25/2024$1.39$1.17
-15.83%		$1.32$1.1651,291 shs$0.00
04/24/2024$1.44$1.39
-3.47%		$1.65$1.2613,691 shs$0.00
04/23/2024$1.40$1.44
+2.86%		$1.51$1.28206,579 shs$0.00
04/22/2024$1.15$1.40
+21.74%		$1.40$1.08175,542 shs$0.00
04/19/2024$1.00$1.15
+15.00%		$1.15$1.00189,004 shs$0.00
04/18/2024$0.89$1.00
+12.35%		$1.04$0.9180,799 shs$0.00
04/17/2024$0.96$0.89
-7.28%		$1.02$0.86245,181 shs$0.00
04/16/2024$0.96$0.96
-0.02%		$1.21$0.9631,929 shs$0.00
04/15/2024$1.05$0.96
-8.55%		$1.18$0.9237,730 shs$0.00
04/12/2024$1.14$1.05
-7.49%		$1.15$1.0516,933 shs$0.00
04/11/2024$1.20$1.14
-5.42%		$1.25$1.1224,089 shs$0.00
04/10/2024$1.13$1.20
+6.19%		$1.23$1.1018,830 shs$0.00
04/09/2024$1.24$1.13
-8.50%		$1.24$1.0629,596 shs$0.00
04/08/2024$1.15$1.24
+7.39%		$1.25$1.1644,401 shs$0.00
04/05/2024$1.14$1.15
+0.88%		$1.19$1.1016,082 shs$0.00
04/04/2024$1.14$1.14$1.20$1.1217,103 shs$0.00
04/03/2024$1.23$1.14
-7.32%		$1.21$1.1241,108 shs$0.00
04/02/2024$1.35$1.23
-8.89%		$1.36$1.1538,235 shs$0.00
04/01/2024$1.35$1.35$1.35$1.1944,162 shs$0.00
03/29/2024$1.35$1.35$1.60$1.3578,366 shs$0.00
03/28/2024$1.53$1.35
-11.76%		$1.60$1.3577,866 shs$0.00
03/27/2024$1.53$1.53$1.65$1.50139,493 shs$0.00
03/26/2024$1.61$1.53
-4.97%		$1.70$1.50114,122 shs$0.00
03/25/2024$1.37$1.61
+17.52%		$1.67$1.37343,094 shs$0.00
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$1.49$1.37
-8.05%		$1.54$1.20130,531 shs$0.00
03/21/2024$1.42$1.49
+4.92%		$1.56$1.23239,009 shs$0.00
03/20/2024$1.21$1.42
+17.36%		$1.45$1.12443,918 shs$0.00
03/19/2024$1.04$1.21
+16.35%		$1.23$0.97370,172 shs$0.00
03/18/2024$0.96$1.04
+8.33%		$1.18$0.91364,435 shs$0.00
03/15/2024$0.87$0.96
+10.31%		$0.97$0.83125,491 shs$0.00
03/14/2024$0.94$0.87
-7.72%		$1.00$0.8584,824 shs$0.00
03/13/2024$0.91$0.94
+3.76%		$0.99$0.8976,711 shs$0.00
03/12/2024$0.95$0.91
-4.32%		$1.01$0.8660,166 shs$0.00
03/11/2024$1.05$0.95
-9.53%		$1.13$0.87151,841 shs$0.00
03/08/2024$1.03$1.05
+1.94%		$1.18$1.0195,825 shs$0.00
03/07/2024$1.13$1.03
-8.85%		$1.15$1.00181,790 shs$0.00
03/06/2024$0.80$1.13
+41.25%		$1.15$0.80424,321 shs$0.00
03/05/2024$0.87$0.80
-7.69%		$0.91$0.75191,824 shs$0.00
03/04/2024$0.93$0.87
-6.31%		$1.06$0.82261,927 shs$0.00
03/01/2024$0.93$0.93
-0.53%		$0.98$0.8852,914 shs$0.00
02/29/2024$1.00$0.93
-7.01%		$1.05$0.88151,854 shs$0.00
02/28/2024$1.09$1.00
-8.25%		$1.18$0.93305,961 shs$0.00
02/27/2024$1.17$1.09
-6.85%		$1.27$1.02352,718 shs$0.00
02/26/2024$1.06$1.17
+10.90%		$1.20$1.07372,403 shs$0.00
02/23/2024$1.09$1.06
-2.76%		$1.09$0.9974,260 shs$0.00
02/22/2024$1.08$1.09
+0.46%		$1.15$1.0261,620 shs$0.00
02/21/2024$1.12$1.08
-3.57%		$1.22$1.00134,620 shs$0.00
02/20/2024$1.24$1.12
-9.68%		$1.30$1.10128,407 shs$0.00
02/19/2024$1.24$1.24$1.44$1.20192,400 shs$0.00

Related Companies:
This page (NASDAQ:CIFRW) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Most important medical advance in 100 years
The Oxford Club
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star