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)

1.120 +0.290 (+34.94%)
Streaming Delayed Price Updated: 11:34 AM EDT, Aug 18, 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 (%)
Aug 15, 2025 1.030 1.030 0.7100 0.8281 214,807 -0.05(-5.90%)
Aug 14, 2025 0.7600 0.8800 0.7600 0.8800 99,476 +0.10(+12.24%)
Aug 13, 2025 0.6992 0.7999 0.6992 0.7840 275,251 +0.05(+7.40%)
Aug 12, 2025 0.7500 0.7500 0.6882 0.7300 78,501 +0.01(+1.22%)
Aug 11, 2025 0.8000 0.8510 0.7200 0.7212 94,772 -0.05(-6.58%)
Aug 08, 2025 0.7200 0.7850 0.7101 0.7720 73,829 +0.04(+5.01%)
Aug 07, 2025 0.9900 0.9900 0.7103 0.7352 540,922 -0.14(-16.45%)
Aug 06, 2025 0.8600 0.8913 0.8101 0.8800 66,823 +0.05(+6.02%)
Aug 05, 2025 0.9300 0.9599 0.8100 0.8300 102,419 -0.08(-8.59%)
Aug 04, 2025 0.9203 0.9800 0.8627 0.9080 577,633 -0.03(-3.40%)
Aug 01, 2025 1.000 1.100 0.9000 0.9400 437,246 -0.15(-13.76%)
Jul 31, 2025 1.000 1.100 1.000 1.090 109,324 +0.18(+19.77%)
Jul 30, 2025 1.090 1.240 0.8725 0.9101 574,088 -0.20(-18.01%)
Jul 29, 2025 1.330 1.330 1.100 1.110 166,054 -0.20(-15.27%)
Jul 28, 2025 1.550 1.591 1.280 1.310 256,239 -0.23(-14.94%)
Jul 25, 2025 1.690 1.690 1.520 1.540 51,779 -0.14(-8.33%)
Jul 24, 2025 1.600 1.700 1.510 1.680 70,636 +0.08(+5.00%)
Jul 23, 2025 1.700 1.740 1.500 1.600 102,479 -0.09(-5.32%)
Jul 22, 2025 1.340 1.690 1.300 1.690 581,132 +0.34(+25.18%)
Jul 21, 2025 1.320 1.570 1.310 1.350 234,703 +0.01(+0.44%)
Jul 18, 2025 1.430 1.500 1.270 1.344 128,346 -0.03(-1.89%)
Jul 17, 2025 1.400 1.430 1.310 1.370 228,977 +0.03(+2.24%)
Jul 16, 2025 1.390 1.490 1.340 1.340 116,830 +0.00(+0.00%)
Jul 15, 2025 1.430 1.502 1.335 1.340 79,854 -0.07(-4.96%)
Jul 14, 2025 1.600 1.600 1.370 1.410 135,104 -0.06(-4.08%)
Jul 11, 2025 1.580 1.620 1.410 1.470 373,473 +0.04(+2.80%)
Jul 10, 2025 1.400 1.500 1.270 1.430 235,333 +0.13(+10.00%)
Jul 09, 2025 1.310 1.370 1.250 1.300 148,107 -0.01(-0.76%)
Jul 08, 2025 1.240 1.400 1.240 1.310 178,421 +0.08(+6.50%)
Jul 07, 2025 1.400 1.420 1.110 1.230 252,289 -0.19(-13.38%)
Jul 03, 2025 1.290 1.500 1.250 1.420 476,348 +0.38(+36.54%)
Jul 02, 2025 0.9600 1.100 0.9200 1.040 731,030 +0.15(+16.87%)
Jul 01, 2025 0.7700 0.8901 0.7400 0.8899 115,925 +0.14(+18.34%)
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%)
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.