The closing price for Cipher Mining (CIFRW) last year was $1.73, on December 29. It was up 2,206.7% for the year. The latest price is $1.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $1.89 | $2.07 | $1.38 | $1.73 | 731,767 |
December 28 2023 | $2.25 | $2.25 | $1.81 | $1.92 | 652,819 |
December 27 2023 | $1.70 | $2.10 | $1.68 | $1.97 | 1,443,463 |
December 26 2023 | $1.38 | $1.61 | $1.34 | $1.61 | 974,004 |
December 22 2023 | $1.38 | $1.48 | $1.26 | $1.35 | 477,260 |
December 21 2023 | $1.60 | $1.61 | $1.25 | $1.30 | 788,682 |
December 20 2023 | $1.60 | $1.60 | $1.19 | $1.36 | 1,397,159 |
December 19 2023 | $1.43 | $1.81 | $1.00 | $1.35 | 2,890,800 |
December 18 2023 | $0.61 | $1.10 | $0.52 | $0.85 | 1,320,147 |
December 15 2023 | $0.80 | $0.80 | $0.49 | $0.63 | 856,325 |
December 14 2023 | $0.40 | $0.48 | $0.35 | $0.48 | 38,261 |
December 13 2023 | $0.36 | $0.39 | $0.36 | $0.39 | 24,305 |
December 12 2023 | $0.36 | $0.39 | $0.36 | $0.39 | 32,766 |
December 11 2023 | $0.34 | $0.40 | $0.34 | $0.38 | 9,102 |
December 08 2023 | $0.38 | $0.43 | $0.36 | $0.43 | 36,219 |
December 07 2023 | $0.36 | $0.40 | $0.32 | $0.40 | 11,667 |
December 06 2023 | $0.36 | $0.42 | $0.35 | $0.38 | 17,633 |
December 05 2023 | $0.47 | $0.49 | $0.35 | $0.45 | 51,219 |
December 04 2023 | $0.55 | $0.55 | $0.39 | $0.50 | 117,932 |
December 01 2023 | $0.44 | $0.54 | $0.41 | $0.54 | 27,262 |
November 30 2023 | $0.47 | $0.49 | $0.40 | $0.49 | 32,545 |
November 29 2023 | $0.42 | $0.47 | $0.40 | $0.47 | 8,412 |
November 28 2023 | $0.46 | $0.46 | $0.43 | $0.46 | 3,988 |
November 27 2023 | $0.50 | $0.50 | $0.42 | $0.43 | 8,513 |
November 24 2023 | $0.45 | $0.50 | $0.45 | $0.50 | 5,669 |
Daily pricing data for Cipher Mining dates back to 8/30/2021, and may be incomplete.
