Free Trial
→ Bigger Than Nvidia? (From InvestorPlace) (Ad) Free CIFR Stock Alerts

Cipher Mining (CIFR) Stock Chart & Stock Price History

$3.77
-0.19 (-4.80%)
(As of 10/9/2024 ET)
Compare

Cipher Mining Stock Price Performance

5 Day
Performance
-8.05%
1 Month
Performance
+27.80%
3 Month
Performance
-13.73%
6 Month
Performance
-10.24%
Year-To-Date
Performance
-8.72%
1 Year
Performance
+47.84%
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 InvestorPlace
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that's all they'll talk about.
Go here now for this breaking story.

CIFR Stock Chart for Thursday, October, 10, 2024

CIFR Chart by TradingView

Cipher Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2024$3.96$3.77
-4.80%		$3.99$3.745.98 million shs$1.17 billion
10/08/2024$4.02$3.96
-1.49%		$4.05$3.885.02 million shs$1.23 billion
10/07/2024$4.10$4.02
-1.95%		$4.15$3.917.27 million shs$1.25 billion
10/04/2024$3.82$4.10
+7.33%		$4.21$3.9111.91 million shs$1.27 billion
10/03/2024$3.85$3.82
-0.78%		$3.86$3.665.16 million shs$1.18 billion
10/02/2024$3.58$3.85
+7.54%		$3.89$3.517.80 million shs$1.19 billion
10/01/2024$3.87$3.58
-7.49%		$3.88$3.4811.12 million shs$1.11 billion
09/30/2024$4.11$3.87
-5.84%		$4.11$3.668.47 million shs$1.20 billion
09/27/2024$4.14$4.11
-0.72%		$4.27$3.9310.04 million shs$1.27 billion
09/26/2024$3.86$4.14
+7.25%		$4.23$3.8114.60 million shs$1.28 billion
09/25/2024$3.44$3.86
+12.21%		$4.18$3.6322.67 million shs$1.20 billion
09/24/2024$2.99$3.44
+15.05%		$3.48$3.0421.95 million shs$1.07 billion
09/23/2024$2.90$2.99
+3.10%		$3.03$2.9210.61 million shs$926.99 million
09/20/2024$2.93$2.90
-1.02%		$2.99$2.8619.02 million shs$899.08 million
09/19/2024$2.90$2.93
+1.03%		$3.11$2.918.62 million shs$908.39 million
09/18/2024$2.98$2.90
-2.68%		$3.15$2.8511.18 million shs$899.08 million
09/17/2024$3.01$2.98
-1.00%		$3.14$2.979.36 million shs$923.89 million
09/16/2024$3.09$3.01
-2.59%		$3.04$2.864.51 million shs$933.19 million
09/13/2024$3.09$3.09$3.22$3.045.35 million shs$1.04 billion
09/12/2024$3.10$3.09
-0.32%		$3.14$3.005.42 million shs$957.99 million
09/11/2024$3.11$3.10
-0.32%		$3.19$2.877.74 million shs$961.09 million
09/10/2024$2.95$3.11
+5.42%		$3.12$2.839.34 million shs$1.04 billion
09/09/2024$2.70$2.95
+9.26%		$2.96$2.747.75 million shs$989.05 million
09/06/2024$2.89$2.70
-6.57%		$2.98$2.668.37 million shs$837.08 million
09/05/2024$2.98$2.89
-2.86%		$3.05$2.875.90 million shs$895.98 million
09/04/2024$3.20$2.98
-7.03%		$3.16$2.9211.47 million shs$922.34 million
09/03/2024$3.51$3.20
-8.83%		$3.46$3.157.98 million shs$992.09 million
09/02/2024$3.51$3.51$3.67$3.498.09 million shs$1.09 billion
08/30/2024$3.59$3.51
-2.23%		$3.67$3.498.08 million shs$1.09 billion
08/29/2024$3.53$3.59
+1.70%		$3.84$3.567.46 million shs$1.11 billion
08/28/2024$3.74$3.53
-5.61%		$3.79$3.526.98 million shs$1.09 billion
08/27/2024$4.01$3.74
-6.73%		$3.95$3.677.77 million shs$1.16 billion
08/26/2024$4.00$4.01
+0.25%		$4.06$3.829.77 million shs$1.24 billion
08/23/2024$3.79$4.00
+5.54%		$4.00$3.8110.82 million shs$1.24 billion
08/22/2024$4.05$3.79
-6.42%		$4.08$3.767.34 million shs$1.18 billion
08/21/2024$3.95$4.05
+2.53%		$4.12$3.969.05 million shs$1.26 billion
08/20/2024$3.99$3.95
-1.00%		$4.21$3.876.02 million shs$1.22 billion
08/19/2024$3.84$3.99
+3.91%		$4.05$3.887.17 million shs$1.24 billion
08/16/2024$3.86$3.84
-0.52%		$4.07$3.7910.73 million shs$1.19 billion
08/15/2024$3.65$3.86
+5.75%		$4.11$3.8013.77 million shs$1.20 billion
Bigger Than Nvidia? (Ad)

Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that's all they'll talk about.

Go here now for this breaking story.
08/14/2024$3.92$3.65
-6.89%		$4.12$3.6511.59 million shs$1.13 billion
08/13/2024$3.93$3.92
-0.25%		$4.15$3.866.41 million shs$1.22 billion
08/12/2024$4.07$3.93
-3.44%		$4.08$3.855.64 million shs$1.22 billion
08/09/2024$4.33$4.07
-6.00%		$4.39$4.055.17 million shs$1.26 billion
08/08/2024$3.88$4.33
+11.60%		$4.45$4.007.96 million shs$1.34 billion
08/07/2024$3.97$3.88
-2.27%		$4.42$3.8510.28 million shs$1.20 billion
08/06/2024$4.05$3.97
-1.98%		$4.23$3.905.70 million shs$1.23 billion
08/05/2024$4.33$4.05
-6.47%		$4.14$3.3511.44 million shs$1.26 billion
08/02/2024$4.83$4.33
-10.35%		$4.77$4.239.25 million shs$1.34 billion
08/01/2024$5.23$4.83
-7.65%		$5.36$4.807.85 million shs$1.50 billion
07/31/2024$5.31$5.23
-1.51%		$5.69$5.208.78 million shs$1.62 billion
07/30/2024$5.57$5.31
-4.67%		$5.67$5.235.01 million shs$1.65 billion
07/29/2024$5.82$5.57
-4.30%		$6.18$5.466.20 million shs$1.73 billion
07/26/2024$5.51$5.82
+5.63%		$6.01$5.617.42 million shs$1.80 billion
07/25/2024$5.72$5.51
-3.67%		$5.78$5.336.54 million shs$1.71 billion
07/24/2024$6.13$5.72
-6.69%		$6.31$5.697.94 million shs$1.77 billion
07/23/2024$6.46$6.13
-5.11%		$6.56$6.007.68 million shs$1.90 billion
07/22/2024$6.19$6.46
+4.36%		$6.52$5.969.38 million shs$2.00 billion
07/19/2024$6.00$6.19
+3.17%		$6.39$5.9010.50 million shs$1.92 billion
07/18/2024$6.78$6.00
-11.50%		$7.10$5.8915.68 million shs$1.86 billion
07/17/2024$6.78$6.78$7.99$6.3523.25 million shs$2.10 billion
07/16/2024$5.98$6.78
+13.38%		$6.84$5.9819.30 million shs$2.10 billion
07/15/2024$4.68$5.98
+27.78%		$5.99$4.8717.36 million shs$1.85 billion
07/12/2024$4.36$4.68
+7.34%		$4.71$4.326.89 million shs$1.45 billion
07/11/2024$4.43$4.36
-1.58%		$4.72$4.347.86 million shs$1.35 billion
07/10/2024$4.37$4.43
+1.37%		$4.50$4.325.83 million shs$1.37 billion
07/09/2024$4.62$4.37
-5.41%		$4.78$4.326.73 million shs$1.35 billion
07/08/2024$4.70$4.62
-1.70%		$4.86$4.595.75 million shs$1.43 billion

Related Companies:

This page (NASDAQ:CIFR) was last updated on 10/10/2024 by MarketBeat.com Staff
From Our Partners
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the n...
InvestorPlace | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
No matter the outcome of the election, it could be a death sentence for your wealth...
In today's financial landscape, many investors are feeling disillusioned and disappointed with traditional inv...
Allegiance Gold | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
AI Expert Reveals New Pick
Why You Shouldn't Pour All Your Money Into Nvidia Jeff Brown, who predicted Nvidia's rise, warns against pu...
Brownstone Research | Sponsored