Cipher Digital Inc.

CIFR · NASDAQ

Prices in USD

Historical prices

Cipher Digital Inc. (CIFR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 20267.387.396.626.866.8653,113,144
Oct 30, 20267.517.996.937.297.2956,512,500
Oct 29, 20268.528.717.978.108.1039,466,800
Oct 28, 20268.718.908.108.878.8752,819,500
Oct 27, 20267.998.547.778.488.4844,455,900
Oct 26, 20267.688.247.467.717.7148,909,600
Oct 23, 20268.258.527.907.947.9430,535,500
Oct 22, 20268.738.978.048.328.3242,670,700
Oct 21, 20269.339.428.759.139.1338,169,900
Oct 20, 20268.579.258.238.888.8860,347,100
Oct 19, 20269.499.518.868.948.9452,567,800
Oct 16, 20269.729.988.788.988.9849,555,500
Oct 15, 20269.3210.178.7910.0410.0475,395,600
Oct 14, 202610.7410.869.809.949.9494,755,800
Oct 13, 202611.2511.8810.6811.3411.34128,664,600
Oct 12, 202613.3113.6212.9513.0013.0019,237,200
Oct 9, 202613.6113.6813.1213.5213.5218,592,900
Oct 8, 202614.2114.2412.8813.5013.5057,349,300
Oct 7, 202614.9915.2314.4714.5614.5636,663,900
Oct 6, 202615.5915.7815.2215.5015.5022,577,500
Oct 5, 202615.8015.8614.8615.4815.4829,654,600
Oct 2, 202615.9016.4215.3515.7115.7130,207,500
Oct 1, 202615.7315.8614.8815.4615.4639,601,900
Sep 30, 202616.7716.9115.8115.8315.8329,023,000
Sep 29, 202617.0717.3716.4416.5116.5128,489,200