Free Trial

Cipher Mining (CIFR) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free CIFR Stock Alerts
$3.85
-0.22 (-5.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cipher Mining Stock Price Performance

5 Day
Performance
+3.49%
1 Month
Performance
+12.57%
3 Month
Performance
+1.85%
6 Month
Performance
+55.87%
Year-To-Date
Performance
-6.78%
1 Year
Performance
+55.87%
Receive CIFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cipher Mining and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

CIFR Stock Chart for Friday, May, 17, 2024

CIFR Chart by TradingView

Cipher Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.07$3.85
-5.41%		$4.18$3.835.68 million shs$1.19 billion
05/16/2024$4.16$4.07
-2.16%		$4.33$4.014.75 million shs$1.26 billion
05/15/2024$3.71$4.16
+12.13%		$4.19$3.705.39 million shs$1.29 billion
05/14/2024$3.72$3.71
-0.27%		$3.94$3.654.22 million shs$1.15 billion
05/13/2024$3.72$3.72$3.99$3.712.88 million shs$1.15 billion
05/10/2024$3.95$3.72
-5.82%		$4.08$3.675.47 million shs$1.10 billion
05/09/2024$3.78$3.95
+4.64%		$4.04$3.754.36 million shs$1.17 billion
05/08/2024$3.79$3.78
-0.40%		$3.84$3.534.32 million shs$1.12 billion
05/07/2024$4.47$3.79
-15.21%		$4.38$3.7410.78 million shs$1.12 billion
05/06/2024$4.14$4.47
+7.97%		$4.52$4.275.24 million shs$1.33 billion
05/03/2024$3.93$4.14
+5.34%		$4.40$4.074.60 million shs$1.23 billion
05/02/2024$3.69$3.93
+6.50%		$3.99$3.714.45 million shs$1.17 billion
05/01/2024$3.72$3.69
-0.81%		$3.90$3.378.39 million shs$1.09 billion
04/30/2024$4.04$3.72
-7.92%		$4.04$3.687.75 million shs$1.10 billion
04/29/2024$4.50$4.04
-10.22%		$4.35$3.975.45 million shs$1.20 billion
04/26/2024$4.43$4.50
+1.58%		$4.62$4.403.49 million shs$1.33 billion
04/25/2024$4.64$4.43
-4.53%		$4.46$4.196.49 million shs$1.31 billion
04/24/2024$4.81$4.64
-3.53%		$5.00$4.554.88 million shs$1.38 billion
04/23/2024$4.56$4.81
+5.48%		$4.89$4.427.14 million shs$1.43 billion
04/22/2024$3.84$4.56
+18.75%		$4.57$3.868.29 million shs$1.35 billion
04/19/2024$3.68$3.84
+4.35%		$3.99$3.568.23 million shs$1.14 billion
04/18/2024$3.42$3.68
+7.60%		$3.84$3.415.56 million shs$1.09 billion
04/17/2024$3.36$3.42
+1.79%		$3.59$3.305.59 million shs$1.01 billion
04/16/2024$3.65$3.36
-7.95%		$3.57$3.306.06 million shs$996.21 million
04/15/2024$3.83$3.65
-4.58%		$3.90$3.594.05 million shs$1.08 billion
04/12/2024$4.15$3.83
-7.83%		$4.15$3.745.76 million shs$1.13 billion
04/11/2024$4.21$4.15
-1.43%		$4.21$3.886.93 million shs$1.23 billion
04/10/2024$4.20$4.21
+0.24%		$4.42$3.965.93 million shs$1.25 billion
04/09/2024$4.29$4.20
-2.10%		$4.31$4.124.09 million shs$1.25 billion
04/08/2024$4.05$4.29
+5.93%		$4.55$3.918.03 million shs$1.27 billion
04/05/2024$4.16$4.05
-2.64%		$4.21$3.894.83 million shs$1.20 billion
04/04/2024$4.35$4.16
-4.37%		$4.59$4.156.27 million shs$1.23 billion
04/03/2024$4.29$4.35
+1.40%		$4.49$4.165.01 million shs$1.29 billion
04/02/2024$4.88$4.29
-12.09%		$4.37$4.0010.69 million shs$1.27 billion
04/01/2024$5.15$4.88
-5.24%		$4.94$4.616.53 million shs$1.45 billion
03/29/2024$5.15$5.15$5.75$5.0314.47 million shs$1.53 billion
03/28/2024$5.33$5.15
-3.38%		$5.75$5.0314.29 million shs$1.53 billion
03/27/2024$5.22$5.33
+2.11%		$5.66$5.2511.02 million shs$1.58 billion
03/26/2024$5.26$5.22
-0.76%		$5.48$5.1612.50 million shs$1.55 billion
03/25/2024$4.62$5.26
+13.85%		$5.46$4.7716.78 million shs$1.56 billion
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/22/2024$4.83$4.62
-4.35%		$4.81$4.518.12 million shs$1.37 billion
03/21/2024$4.55$4.83
+6.15%		$5.05$4.3012.43 million shs$1.43 billion
03/20/2024$4.10$4.55
+10.98%		$4.71$4.1215.43 million shs$1.35 billion
03/19/2024$3.95$4.10
+3.80%		$4.26$3.6914.17 million shs$1.22 billion
03/18/2024$3.53$3.95
+11.90%		$4.07$3.4014.23 million shs$1.17 billion
03/15/2024$3.17$3.53
+11.36%		$3.54$3.0910.57 million shs$1.05 billion
03/14/2024$3.38$3.17
-6.21%		$3.38$3.046.57 million shs$939.88 million
03/13/2024$3.14$3.38
+7.81%		$3.46$3.047.36 million shs$1.00 billion
03/12/2024$3.16$3.14
-0.79%		$3.24$3.054.79 million shs$929.50 million
03/11/2024$3.51$3.16
-9.97%		$3.70$3.158.40 million shs$936.91 million
03/08/2024$3.42$3.51
+2.63%		$3.80$3.2812.78 million shs$893.86 million
03/07/2024$3.63$3.42
-5.79%		$3.57$3.289.00 million shs$870.94 million
03/06/2024$2.85$3.63
+27.37%		$3.83$2.9118.97 million shs$924.42 million
03/05/2024$2.87$2.85
-0.70%		$3.19$2.8110.62 million shs$725.78 million
03/04/2024$3.09$2.87
-7.12%		$3.20$2.8510.58 million shs$730.87 million
03/01/2024$2.96$3.09
+4.39%		$3.09$2.834.67 million shs$786.90 million
02/29/2024$3.27$2.96
-9.48%		$3.31$2.928.56 million shs$753.79 million
02/28/2024$3.45$3.27
-5.22%		$3.72$3.1613.16 million shs$832.74 million
02/27/2024$3.40$3.45
+1.47%		$3.68$3.249.50 million shs$878.58 million
02/26/2024$3.03$3.40
+12.21%		$3.47$2.979.73 million shs$865.84 million
02/23/2024$3.25$3.03
-6.63%		$3.15$2.965.07 million shs$771.62 million
02/22/2024$3.13$3.25
+3.67%		$3.43$3.153.92 million shs$826.37 million
02/21/2024$3.50$3.13
-10.57%		$3.43$3.114.41 million shs$797.09 million
02/20/2024$3.78$3.50
-7.41%		$3.85$3.229.14 million shs$891.31 million
02/19/2024$3.78$3.78$4.25$3.7613.28 million shs$962.62 million
02/16/2024$4.20$3.78
-10.00%		$4.25$3.7612.87 million shs$962.62 million

Related Companies:
This page (NASDAQ:CIFR) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry