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

Cipher Mining Inc. - Warrant (NQ:CIFRW)

0.4370 -0.0230 (-5.00%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 14, 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 (%)
May 13, 2025 0.4500 0.4680 0.3900 0.4554 62,707 +0.07(+16.77%)
May 12, 2025 0.4500 0.4500 0.3601 0.3900 37,240 +0.03(+8.33%)
May 09, 2025 0.4200 0.4499 0.3501 0.3600 92,979 -0.07(-16.28%)
May 08, 2025 0.5000 0.5003 0.3801 0.4300 46,192 +0.02(+3.64%)
May 07, 2025 0.3153 0.4600 0.3153 0.4149 88,911 +0.04(+10.05%)
May 06, 2025 0.3800 0.4253 0.3510 0.3770 19,675 -0.00(-0.13%)
May 05, 2025 0.4100 0.4100 0.3300 0.3775 21,331 -0.01(-3.50%)
May 02, 2025 0.4200 0.4600 0.3912 0.3912 20,888 -0.03(-6.19%)
May 01, 2025 0.3609 0.4700 0.3609 0.4170 41,023 +0.04(+9.74%)
Apr 30, 2025 0.4000 0.4200 0.3614 0.3800 40,267 -0.03(-7.32%)
Apr 29, 2025 0.4800 0.4800 0.3900 0.4100 9,893 +0.02(+5.13%)
Apr 28, 2025 0.4800 0.4900 0.3778 0.3900 18,944 -0.03(-7.14%)
Apr 25, 2025 0.4986 0.4986 0.3900 0.4200 22,530 +0.02(+5.00%)
Apr 24, 2025 0.4181 0.4530 0.2820 0.4000 60,973 -0.02(-4.76%)
Apr 23, 2025 0.4600 0.5000 0.4000 0.4200 187,932 +0.03(+9.09%)
Apr 22, 2025 0.3200 0.5300 0.3200 0.3850 203,594 +0.09(+28.33%)
Apr 21, 2025 0.3899 0.3899 0.3000 0.3000 5,327 +0.03(+11.03%)
Apr 17, 2025 0.3200 0.3200 0.2520 0.2702 14,156 -0.03(-8.65%)
Apr 16, 2025 0.2513 0.3000 0.2500 0.2958 10,795 +0.01(+2.00%)
Apr 15, 2025 0.3049 0.3200 0.2601 0.2900 96,742 -0.02(-7.91%)
Apr 14, 2025 0.3000 0.3200 0.3000 0.3149 24,393 -0.00(-1.53%)
Apr 11, 2025 0.3000 0.3510 0.2900 0.3198 43,715 +0.03(+10.31%)
Apr 10, 2025 0.3450 0.3450 0.2500 0.2899 19,900 -0.05(-14.74%)
Apr 09, 2025 0.2500 0.3488 0.2499 0.3400 69,514 +0.09(+35.46%)
Apr 08, 2025 0.3000 0.3000 0.2450 0.2510 77,400 -0.03(-9.39%)
Apr 07, 2025 0.2000 0.3400 0.1637 0.2770 96,899 +0.00(+0.73%)
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%)
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 Of Service.