CIFR - Cipher Mining Inc.
3.12
0.100 3.205%
Share volume: 19,029,657
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.02
0.10
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $3.17 | $3.17 | $3.28 | $3.28 | $3.06 | $3.06 | $3.12 | $3.12 | 19,029,657 | $19,029,657.00 |
| 05-07-2025 | $3.05 | $3.05 | $3.10 | $3.10 | $2.95 | $2.95 | $3.02 | $3.02 | 17,897,370 | $17,897,370.00 |
| 05-06-2025 | $2.94 | $2.94 | $3.18 | $3.18 | $2.88 | $2.88 | $3.04 | $3.04 | 12,478,877 | $12,478,877.00 |
| 05-05-2025 | $3.06 | $3.06 | $3.07 | $3.07 | $2.91 | $2.91 | $2.98 | $2.98 | 11,213,636 | $11,213,636.00 |
| 05-02-2025 | $3.20 | $3.20 | $3.30 | $3.30 | $3.12 | $3.12 | $3.16 | $3.16 | 13,030,801 | $13,030,801.00 |
| 05-01-2025 | $2.98 | $2.98 | $3.16 | $3.16 | $2.91 | $2.91 | $3.12 | $3.12 | 9,013,734 | $9,013,734.00 |
| 04-30-2025 | $2.95 | $2.95 | $2.97 | $2.97 | $2.77 | $2.77 | $2.85 | $2.85 | 8,009,165 | $8,009,165.00 |
| 04-29-2025 | $3.03 | $3.03 | $3.16 | $3.16 | $2.96 | $2.96 | $3.08 | $3.08 | 11,783,668 | $11,783,668.00 |
| 04-28-2025 | $3.09 | $3.09 | $3.12 | $3.12 | $2.93 | $2.93 | $3.06 | $3.06 | 13,905,850 | $13,905,850.00 |
| 04-25-2025 | $3.02 | $3.02 | $3.18 | $3.18 | $2.98 | $2.98 | $3.08 | $3.08 | 11,985,370 | $11,985,370.00 |
