CIFRW - Cipher Mining Inc.
0.43
0.015 3.512%
Share volume: 46,134
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.41
0.02
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.38 | $0.38 | $0.43 | $0.43 | 46,134 | $46,134.00 |
| 05-07-2025 | $0.32 | $0.32 | $0.46 | $0.46 | $0.32 | $0.32 | $0.41 | $0.41 | 88,911 | $88,911.00 |
| 05-06-2025 | $0.38 | $0.38 | $0.43 | $0.43 | $0.35 | $0.35 | $0.38 | $0.38 | 19,675 | $19,675.00 |
| 05-05-2025 | $0.41 | $0.41 | $0.41 | $0.41 | $0.33 | $0.33 | $0.38 | $0.38 | 21,331 | $21,331.00 |
| 05-02-2025 | $0.42 | $0.42 | $0.46 | $0.46 | $0.39 | $0.39 | $0.39 | $0.39 | 20,888 | $20,888.00 |
| 05-01-2025 | $0.36 | $0.36 | $0.47 | $0.47 | $0.36 | $0.36 | $0.42 | $0.42 | 41,023 | $41,023.00 |
| 04-30-2025 | $0.40 | $0.40 | $0.42 | $0.42 | $0.36 | $0.36 | $0.38 | $0.38 | 40,267 | $40,267.00 |
| 04-29-2025 | $0.48 | $0.48 | $0.48 | $0.48 | $0.39 | $0.39 | $0.41 | $0.41 | 9,893 | $9,893.00 |
| 04-28-2025 | $0.48 | $0.48 | $0.49 | $0.49 | $0.38 | $0.38 | $0.39 | $0.39 | 18,944 | $18,944.00 |
| 04-25-2025 | $0.50 | $0.50 | $0.50 | $0.50 | $0.39 | $0.39 | $0.42 | $0.42 | 22,530 | $22,530.00 |
