Free Trial

Cipher Mining (CIFR) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CIFR Stock Alerts
$3.71
-0.05 (-1.33%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cipher Mining Stock Price Performance

5 Day
Performance
-9.29%
1 Month
Performance
+0.54%
3 Month
Performance
+20.06%
6 Month
Performance
+26.19%
Year-To-Date
Performance
-10.17%
1 Year
Performance
+47.22%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

CIFR Stock Chart for Sunday, June, 2, 2024

CIFR Chart by TradingView

Cipher Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.76$3.71
-1.33%		$3.86$3.579.14 million shs$1.15 billion
05/30/2024$3.80$3.76
-1.05%		$3.87$3.648.12 million shs$1.17 billion
05/29/2024$4.00$3.80
-5.00%		$3.95$3.765.07 million shs$1.18 billion
05/28/2024$4.09$4.00
-2.20%		$4.14$3.916.56 million shs$1.24 billion
05/27/2024$4.09$4.09$4.23$3.836.70 million shs$1.27 billion
05/24/2024$3.90$4.09
+4.87%		$4.23$3.836.69 million shs$1.27 billion
05/23/2024$4.13$3.90
-5.57%		$4.25$3.874.92 million shs$1.21 billion
05/22/2024$4.02$4.13
+2.74%		$4.48$4.0510.26 million shs$1.28 billion
05/21/2024$3.99$4.02
+0.75%		$4.17$3.934.85 million shs$1.25 billion
05/20/2024$3.85$3.99
+3.64%		$4.07$3.736.79 million shs$1.24 billion
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:CIFR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders