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

Cipher Mining Inc. - Warrant (NQ:CIFRW)

0.8400 +0.0900 (+12.00%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 0.6500 0.7800 0.6000 0.7520 324,633 +0.17(+29.32%)
Jun 27, 2025 0.5600 0.6937 0.5600 0.5815 148,942 +0.00(+0.26%)
Jun 26, 2025 0.5700 0.6500 0.5112 0.5800 80,848 +0.06(+11.54%)
Jun 25, 2025 0.5500 0.5695 0.5111 0.5200 62,658 -0.03(-4.69%)
Jun 24, 2025 0.5400 0.5456 0.5104 0.5456 1,867 +0.05(+9.43%)
Jun 23, 2025 0.5200 0.5800 0.4700 0.4986 304,512 -0.11(-18.26%)
Jun 20, 2025 0.5300 0.6400 0.4914 0.6100 259,440 +0.04(+6.57%)
Jun 18, 2025 0.5199 0.5822 0.4525 0.5724 259,579 +0.03(+6.47%)
Jun 17, 2025 0.5138 0.5376 0.4634 0.5376 50,297 +0.02(+4.39%)
Jun 16, 2025 0.5760 0.5760 0.4927 0.5150 98,654 -0.04(-7.92%)
Jun 13, 2025 0.6120 0.6255 0.5241 0.5593 81,824 -0.05(-8.61%)
Jun 12, 2025 0.5800 0.6300 0.5102 0.6120 67,634 +0.06(+11.27%)
Jun 11, 2025 0.5500 0.5900 0.5200 0.5500 54,872 -0.04(-6.78%)
Jun 10, 2025 0.5200 0.5900 0.5100 0.5900 47,048 +0.08(+14.65%)
Jun 09, 2025 0.5500 0.5500 0.4507 0.5146 149,385 +0.04(+9.49%)
Jun 06, 2025 0.4599 0.5066 0.4501 0.4700 122,174 +0.04(+9.30%)
Jun 05, 2025 0.4600 0.4893 0.4200 0.4300 29,077 -0.03(-6.26%)
Jun 04, 2025 0.4500 0.5055 0.3450 0.4587 105,570 -0.00(-0.28%)
Jun 03, 2025 0.4300 0.4900 0.4150 0.4600 86,935 +0.04(+9.55%)
Jun 02, 2025 0.4500 0.4500 0.3902 0.4199 123,413 +0.02(+4.97%)
May 30, 2025 0.4400 0.4400 0.3700 0.4000 199,939 -0.04(-9.09%)
May 29, 2025 0.4800 0.4900 0.4300 0.4400 57,063 -0.04(-8.33%)
May 28, 2025 0.6100 0.6100 0.4450 0.4800 243,886 -0.06(-11.11%)
May 27, 2025 0.5700 0.5900 0.5235 0.5400 112,526 -0.03(-5.26%)
May 23, 2025 0.5200 0.5800 0.5200 0.5700 196,747 -0.02(-3.29%)
May 22, 2025 0.5800 0.6300 0.5342 0.5894 188,046 +0.05(+9.15%)
May 21, 2025 0.5100 0.6299 0.4500 0.5400 194,481 -0.04(-6.30%)
May 20, 2025 0.5510 0.5800 0.5204 0.5763 47,901 +0.02(+2.91%)
May 19, 2025 0.5400 0.5900 0.5101 0.5600 94,129 -0.03(-4.92%)
May 16, 2025 0.4400 0.5890 0.3600 0.5890 119,054 +0.19(+47.25%)
May 15, 2025 0.4101 0.4890 0.3200 0.4000 68,105 -0.08(-16.67%)
May 14, 2025 0.5000 0.5000 0.4301 0.4800 179,415 +0.02(+5.40%)
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%)
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.