The highest closing price for Cipher Mining (CIFR) last month was $7.39, on December 16. It was down 30.4% for the month. The latest price is $5.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.84 | $4.87 | $4.51 | $4.64 | 9,125,864 |
December 30 2024 | $4.69 | $4.82 | $4.51 | $4.66 | 10,026,890 |
December 27 2024 | $5.23 | $5.41 | $4.83 | $4.86 | 9,866,204 |
December 26 2024 | $5.38 | $5.45 | $5.25 | $5.26 | 5,921,087 |
December 24 2024 | $5.33 | $5.58 | $5.23 | $5.50 | 5,741,343 |
December 23 2024 | $5.71 | $5.72 | $5.19 | $5.21 | 10,155,330 |
December 20 2024 | $5.56 | $5.94 | $5.48 | $5.73 | 14,877,930 |
December 19 2024 | $6.54 | $6.63 | $5.70 | $5.74 | 10,619,930 |
December 18 2024 | $7.19 | $7.31 | $6.11 | $6.29 | 13,264,670 |
December 17 2024 | $7.46 | $7.56 | $7.08 | $7.23 | 12,538,060 |
December 16 2024 | $6.21 | $7.67 | $6.14 | $7.39 | 23,025,990 |
December 13 2024 | $6.41 | $6.50 | $6.06 | $6.13 | 8,377,487 |
December 12 2024 | $6.47 | $6.90 | $6.29 | $6.49 | 10,926,770 |
December 11 2024 | $6.30 | $6.53 | $6.18 | $6.46 | 8,094,495 |
December 10 2024 | $6.52 | $6.58 | $6.12 | $6.13 | 6,935,166 |
December 09 2024 | $7.05 | $7.10 | $6.35 | $6.38 | 9,980,527 |
December 06 2024 | $7.00 | $7.49 | $6.98 | $7.11 | 15,272,890 |
December 05 2024 | $7.22 | $7.54 | $6.86 | $6.89 | 13,270,460 |
December 04 2024 | $6.34 | $6.92 | $6.22 | $6.85 | 9,351,417 |
December 03 2024 | $6.05 | $6.45 | $5.96 | $6.19 | 7,324,140 |
December 02 2024 | $6.67 | $6.75 | $6.14 | $6.30 | 9,477,369 |
Daily pricing data for Cipher Mining dates back to 10/20/2020, and may be incomplete.
