We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cipher Mining Inc | NASDAQ:CIFR | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.155 | 4.11% | 3.93 | 3.95 | 3.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.04 | 3.7455 | 3.77 | 4,369,851 | 00:24:40 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.775 | -0.02 | -0.40% | 3.5317 | 3.84 | 4,317,629 |
| 07 May 2024 | 3.79 | -0.68 | -15.21% | 3.74 | 4.38 | 10,779,837 |
| 06 May 2024 | 4.47 | 0.33 | 7.97% | 4.27 | 4.515 | 5,259,430 |
| 03 May 2024 | 4.14 | 0.21 | 5.34% | 4.065 | 4.40 | 4,604,426 |
| 02 May 2024 | 3.93 | 0.24 | 6.50% | 3.71 | 3.99 | 4,446,020 |
| 01 May 2024 | 3.69 | -0.03 | -0.81% | 3.37 | 3.90 | 8,390,262 |
| 30 Apr 2024 | 3.72 | -0.32 | -7.92% | 3.68 | 4.05 | 7,748,961 |
| 29 Apr 2024 | 4.04 | -0.46 | -10.22% | 3.97 | 4.3549 | 5,466,994 |
| 26 Apr 2024 | 4.50 | 0.07 | 1.58% | 4.3905 | 4.62 | 3,494,539 |
| 25 Apr 2024 | 4.43 | -0.21 | -4.53% | 4.19 | 4.46 | 6,512,566 |
| 24 Apr 2024 | 4.64 | -0.17 | -3.53% | 4.55 | 5.00 | 4,918,131 |
| 23 Apr 2024 | 4.81 | 0.25 | 5.48% | 4.41 | 4.89 | 7,137,924 |
| 22 Apr 2024 | 4.56 | 0.72 | 18.75% | 3.86 | 4.565 | 8,293,131 |
| 19 Apr 2024 | 3.84 | 0.16 | 4.35% | 3.56 | 3.99 | 8,226,722 |
| 18 Apr 2024 | 3.68 | 0.26 | 7.60% | 3.41 | 3.835 | 5,561,237 |
| 17 Apr 2024 | 3.42 | 0.06 | 1.79% | 3.30 | 3.59 | 5,591,764 |
| 16 Apr 2024 | 3.36 | -0.29 | -7.95% | 3.30 | 3.59 | 6,114,513 |
| 15 Apr 2024 | 3.65 | -0.18 | -4.58% | 3.59 | 3.90 | 4,048,820 |
| 12 Apr 2024 | 3.825 | -0.33 | -7.83% | 3.735 | 4.15 | 5,771,134 |
| 11 Apr 2024 | 4.15 | -0.06 | -1.43% | 3.875 | 4.21 | 6,931,313 |
| 10 Apr 2024 | 4.21 | 0.01 | 0.24% | 3.94 | 4.42 | 5,930,680 |
| 09 Apr 2024 | 4.20 | -0.09 | -2.10% | 4.12 | 4.31 | 4,093,928 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.90 | 4.515 | 3.5317 | 3.99 | 5,881,468 | 0.03 | 0.77% |
| 1 Month | 4.21 | 5.00 | 3.30 | 4.01 | 6,133,084 | -0.28 | -6.65% |
| 3 Months | 4.10 | 5.75 | 2.81 | 3.98 | 8,394,564 | -0.17 | -4.15% |
| 6 Months | 3.80 | 5.75 | 2.155 | 3.74 | 8,395,104 | 0.13 | 3.42% |
| 1 Year | 1.98 | 5.75 | 1.76 | 3.66 | 4,896,284 | 1.95 | 98.48% |
| 3 Years | 10.21 | 15.47 | 0.3818 | 3.65 | 2,336,997 | -6.28 | -61.51% |
| 5 Years | 10.21 | 15.47 | 0.3818 | 3.65 | 2,336,997 | -6.28 | -61.51% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
