Dark

CIFRW
Cipher Mining Inc. Warrant
stock NASDAQ

Inactive

Dec 26, 2025

4.09USD-4.884%(-0.21)25,927

Pre-market

0.00USD-100.000%(-4.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	4.240000	4.240000	4.040000	4.090000	-4.884%	25,927	0.000%
2025-12-24	4.120000	4.350000	4.100000	4.300000	+0.703%	159,517	-4.884%
2025-12-23	4.400000	4.470000	4.200000	4.270000	-2.064%	381,666	-4.215%
2025-12-22	4.340000	4.620000	4.340000	4.360000	+0.461%	407,469	-6.193%
2025-12-19	4.200000	4.410000	4.170000	4.340000	+7.426%	365,634	-5.760%
2025-12-18	4.250000	4.250000	4.021600	4.040000	+5.208%	62,321	+1.238%
2025-12-17	4.230000	4.265100	3.840000	3.840000	-4.000%	185,792	+6.510%
2025-12-16	3.900000	4.050000	3.690000	4.000000	+2.564%	183,732	+2.250%
2025-12-15	4.500000	4.500000	3.900000	3.900000	-14.474%	156,584	+4.872%
2025-12-12	5.060000	5.130000	4.560000	4.560000	-9.703%	126,028	-10.307%
2025-12-11	4.780000	5.090000	4.680000	5.050000	+2.227%	78,928	-19.010%
2025-12-10	5.150000	5.280000	4.940000	4.940000	-5.545%	85,294	-17.206%
2025-12-09	5.130000	5.550000	5.120000	5.230000	+0.577%	219,833	-21.797%
2025-12-08	5.280000	5.420000	5.110000	5.200000	+1.365%	177,570	-21.346%
2025-12-05	5.390000	5.390000	4.960000	5.130000	-3.933%	59,173	-20.273%
2025-12-04	4.820000	5.380000	4.820000	5.340000	+7.229%	319,420	-23.408%
2025-12-03	4.740000	5.030000	4.590000	4.980000	+5.141%	157,711	-17.871%
2025-12-02	5.310000	5.390000	4.720000	4.736500	-10.463%	296,251	-13.649%
2025-12-01	5.120000	5.432000	5.120000	5.290000	-3.291%	265,562	-22.684%
2025-11-28	5.260000	5.657000	5.240000	5.470000	+6.628%	275,936	-25.229%
2025-11-26	5.010000	5.260000	4.710000	5.130000	-30.863%	2,258,090	-20.273%
2025-11-25	6.650000	7.700000	6.420000	7.420100	+7.227%	244,653	-44.879%
2025-11-24	5.900000	7.240000	5.850000	6.920000	+29.831%	368,747	-40.896%
2025-11-21	4.940000	5.570000	4.270000	5.330000	+5.545%	837,585	-23.265%
2025-11-20	6.300000	6.700000	4.610000	5.050000	+8.137%	606,003	-19.010%
2025-11-19	5.260000	5.950000	4.563100	4.670000	-8.789%	332,977	-12.420%
2025-11-18	4.270000	5.620000	4.040000	5.120000	+17.431%	621,305	-20.117%
2025-11-17	3.900000	4.840000	3.900000	4.360000	+5.060%	296,102	-6.193%
2025-11-14	3.480000	5.280000	3.430000	4.150000	+1.716%	592,313	-1.446%
2025-11-13	5.350000	5.550000	3.925000	4.080000	-30.612%	955,005	+0.245%
2025-11-12	7.500000	7.500000	5.540000	5.880000	-18.672%	641,625	-30.442%
2025-11-11	7.950000	7.950000	6.500000	7.230000	-14.640%	543,549	-43.430%
2025-11-10	11.000000	11.000000	8.220000	8.470000	-16.056%	437,953	-51.712%
2025-11-07	10.000000	10.570000	9.220500	10.090000	-9.790%	472,705	-59.465%
2025-11-06	12.800000	13.310000	10.970000	11.185000	-17.576%	469,128	-63.433%
2025-11-05	12.450000	14.290000	11.590100	13.570000	+17.693%	279,187	-69.860%
2025-11-04	11.000000	13.200000	9.890000	11.530000	-4.236%	199,204	-64.527%
2025-11-03	12.110000	14.480000	10.860000	12.040000	+28.222%	592,069	-66.030%
2025-10-31	10.190000	10.420000	9.305000	9.390000	-4.441%	110,366	-56.443%
2025-10-30	9.170000	10.380000	8.990000	9.826400	+0.372%	213,845	-58.377%
2025-10-29	10.180000	10.750000	8.500000	9.790000	-3.547%	338,136	-58.223%
2025-10-28	10.310000	11.740000	10.020000	10.150000	-6.966%	274,913	-59.704%
2025-10-27	11.810000	11.930000	10.190000	10.910000	-0.818%	223,337	-62.511%
2025-10-24	9.480000	11.200000	9.410000	11.000000	+23.790%	449,454	-62.818%
2025-10-23	7.870000	9.270000	7.700000	8.886000	+19.275%	242,449	-53.973%
2025-10-22	8.030000	9.440000	6.320000	7.450000	-18.132%	449,001	-45.101%
2025-10-21	10.080000	10.170000	8.530000	9.100000	-13.261%	257,579	-55.055%
2025-10-20	10.250000	11.220000	9.050000	10.491200	+10.434%	241,139	-61.015%
2025-10-17	8.610000	9.820000	7.800000	9.500000	+1.058%	181,446	-56.947%
2025-10-16	11.180000	11.180000	8.850000	9.400500	-15.917%	319,654	-56.492%
2025-10-15	11.790000	11.800000	9.870000	11.180000	+7.191%	226,411	-63.417%
2025-10-14	10.210000	10.980000	9.580000	10.430000	+1.164%	346,503	-60.786%
2025-10-13	8.090000	10.470000	8.060000	10.310000	+43.994%	553,893	-60.330%
2025-10-10	8.900000	9.980000	6.910000	7.160000	-15.765%	488,409	-42.877%
2025-10-09	8.390000	8.660000	7.670000	8.500000	+5.590%	320,576	-51.882%
2025-10-08	6.490000	8.420000	6.210000	8.050000	+23.372%	456,962	-49.193%
2025-10-07	6.740000	6.790000	5.520000	6.525000	+3.901%	181,255	-37.318%
2025-10-06	6.450000	6.850000	6.180000	6.280000	+3.120%	302,572	-34.873%
2025-10-03	6.200000	6.690000	5.920000	6.090000	+7.597%	448,935	-32.841%
2025-10-02	5.130000	6.099900	5.130000	5.660000	+14.113%	132,476	-27.739%
2025-10-01	5.240000	5.580000	4.910000	4.960000	-0.800%	209,343	-17.540%
2025-09-30	4.930000	5.100000	4.660000	5.000000	+1.215%	189,352	-18.200%
2025-09-29	4.660000	5.000000	4.300000	4.940000	+14.617%	193,560	-17.206%
2025-09-26	4.410000	4.930000	4.020000	4.310000	-4.435%	320,397	-5.104%
2025-09-25	5.800000	5.840000	4.300000	4.510000	-27.141%	912,491	-9.313%
2025-09-24	6.295000	6.630000	6.000000	6.190000	+0.487%	218,087	-33.926%
2025-09-23	6.100000	6.160000	5.585000	6.160000	+5.030%	266,874	-33.604%
2025-09-22	4.900000	5.980000	4.510000	5.865000	+25.321%	404,545	-30.264%
2025-09-19	4.400000	4.980000	4.350100	4.680000	+7.480%	189,830	-12.607%
2025-09-18	4.740000	4.740000	4.160000	4.354300	-7.943%	481,013	-6.070%
2025-09-17	4.000000	4.815000	3.700000	4.730000	+14.806%	317,945	-13.531%
2025-09-16	3.830000	4.130000	3.520000	4.120000	+11.351%	279,457	-0.728%
2025-09-15	3.520000	3.850000	3.330000	3.700000	+1.648%	619,856	+10.541%
2025-09-12	3.100000	3.780000	3.030000	3.640000	+18.186%	517,117	+12.363%
2025-09-11	3.440000	3.505000	3.070000	3.079900	-7.232%	889,663	+32.797%
2025-09-10	2.800000	3.490000	2.775500	3.320000	+18.571%	688,940	+23.193%
2025-09-09	2.150000	2.970000	2.110000	2.800000	+43.590%	490,470	+46.071%
2025-09-08	1.970000	2.050000	1.760000	1.950000	-3.465%	150,830	+109.744%
2025-09-05	1.900000	2.020000	1.835000	2.020000	+4.124%	48,125	+102.475%
2025-09-04	2.120600	2.190000	1.910500	1.940000	-14.159%	130,280	+110.825%
2025-09-03	2.470000	2.541700	2.193000	2.260000	-0.877%	313,093	+80.973%
2025-09-02	1.780000	2.470000	1.685000	2.280000	+23.250%	868,406	+79.386%
2025-08-29	1.570000	2.000000	1.520000	1.849900	+20.123%	462,720	+121.093%
2025-08-28	1.585000	1.610000	1.500000	1.540000	-2.532%	69,417	+165.584%
2025-08-27	1.560000	1.640000	1.440000	1.580000	-1.876%	112,375	+158.861%
2025-08-26	1.480000	1.630000	1.360000	1.610200	+14.199%	274,354	+154.006%
2025-08-25	1.200000	1.450000	1.190000	1.410000	+6.015%	174,015	+190.071%
2025-08-22	1.108000	1.335400	1.108000	1.330000	+16.667%	148,016	+207.519%
2025-08-21	1.110000	1.140000	1.060000	1.140000	+1.786%	59,330	+258.772%
2025-08-20	1.010000	1.120000	0.930000	1.120000	+8.738%	152,947	+265.179%
2025-08-19	1.080000	1.130000	0.965000	1.030000	-3.738%	177,967	+297.087%
2025-08-18	0.834600	1.220000	0.834600	1.070000	+29.211%	461,808	+282.243%
2025-08-15	1.030000	1.030000	0.710000	0.828100	-5.898%	214,807	+393.902%
2025-08-14	0.760000	0.880000	0.760000	0.880000	+12.245%	99,476	+364.773%
2025-08-13	0.699200	0.799900	0.699200	0.784000	+7.397%	275,251	+421.684%
2025-08-12	0.750000	0.750000	0.688200	0.730000	+1.220%	78,501	+460.274%
2025-08-11	0.800000	0.851000	0.720000	0.721200	-6.580%	94,772	+467.110%
2025-08-08	0.720000	0.785000	0.710100	0.772000	+5.005%	73,829	+429.793%
2025-08-07	0.990000	0.990000	0.710300	0.735200	-16.455%	540,922	+456.311%
2025-08-06	0.860000	0.891300	0.810101	0.880000	+6.024%	67,123	+364.773%
2025-08-05	0.930000	0.959899	0.810000	0.830000	-8.590%	102,419	+392.771%
2025-08-04	0.920300	0.980000	0.862700	0.908000	-3.404%	577,634	+350.441%
2025-08-01	1.000000	1.100000	0.900000	0.940000	-13.761%	437,246	+335.106%
2025-07-31	1.000000	1.100000	1.000000	1.090000	+19.767%	109,324	+275.229%
2025-07-30	1.090000	1.240000	0.872500	0.910100	-18.009%	574,588	+349.401%
2025-07-29	1.330000	1.330000	1.100000	1.110000	-15.267%	166,055	+268.468%
2025-07-28	1.550000	1.591300	1.280000	1.310000	-14.935%	256,240	+212.214%
2025-07-25	1.690000	1.690000	1.520000	1.540000	-8.333%	51,779	+165.584%
2025-07-24	1.599000	1.700000	1.510000	1.680000	+5.000%	70,636	+143.452%
2025-07-23	1.700000	1.740000	1.500000	1.600000	-5.320%	102,646	+155.625%
2025-07-22	1.340000	1.690000	1.300000	1.689900	+25.178%	581,132	+142.026%
2025-07-21	1.320000	1.570000	1.310000	1.350000	+0.439%	234,703	+202.963%
2025-07-18	1.430000	1.500000	1.270000	1.344100	-1.891%	128,346	+204.293%
2025-07-17	1.400000	1.430000	1.310000	1.370000	+2.239%	235,027	+198.540%
2025-07-16	1.390000	1.490000	1.340000	1.340000	0.000%	116,830	+205.224%
2025-07-15	1.430000	1.502200	1.335000	1.340000	-4.965%	79,854	+205.224%
2025-07-14	1.600000	1.600000	1.370000	1.410000	-4.082%	135,104	+190.071%
2025-07-11	1.580000	1.620000	1.410000	1.470000	+2.797%	373,473	+178.231%
2025-07-10	1.400000	1.500000	1.270000	1.430000	+10.000%	235,394	+186.014%
2025-07-09	1.308700	1.370000	1.250000	1.300000	-0.763%	148,107	+214.615%
2025-07-08	1.240000	1.400000	1.240000	1.310000	+6.504%	178,421	+212.214%
2025-07-07	1.400000	1.420000	1.110000	1.230000	-13.380%	252,289	+232.520%
2025-07-03	1.290000	1.500000	1.250000	1.420000	+23.478%	476,348	+188.028%
2025-07-02	0.960000	1.170000	0.920001	1.150000	+29.228%	731,031	+255.652%
2025-07-01	0.770000	0.890100	0.740000	0.889900	+18.338%	116,473	+359.602%
2025-06-30	0.649300	0.780000	0.600000	0.752000	+29.321%	325,643	+443.883%
2025-06-27	0.560000	0.693651	0.560000	0.581500	+0.259%	148,942	+603.353%
2025-06-26	0.569500	0.650000	0.511201	0.580000	+11.538%	80,848	+605.172%
2025-06-25	0.550000	0.569500	0.511100	0.520000	-4.692%	62,658	+686.538%
2025-06-24	0.536800	0.545600	0.510400	0.545600	+9.426%	1,867	+649.633%
2025-06-23	0.520000	0.580000	0.470000	0.498600	-18.262%	304,512	+720.297%
2025-06-20	0.530000	0.640000	0.491400	0.610000	+6.569%	259,440	+570.492%
2025-06-18	0.519900	0.582200	0.452500	0.572400	+6.473%	259,579	+614.535%
2025-06-17	0.513800	0.537600	0.463400	0.537600	+4.388%	50,297	+660.789%
2025-06-16	0.576000	0.576000	0.492700	0.515000	-7.921%	98,654	+694.175%
2025-06-13	0.612000	0.625500	0.524100	0.559300	-8.611%	81,824	+631.271%
2025-06-12	0.580000	0.630000	0.510201	0.612000	+11.273%	67,634	+568.301%
2025-06-11	0.550000	0.590000	0.520000	0.550000	-6.780%	54,872	+643.636%
2025-06-10	0.520000	0.590000	0.510000	0.590000	+14.652%	47,048	+593.220%
2025-06-09	0.550000	0.550000	0.450700	0.514600	+9.489%	149,385	+694.792%
2025-06-06	0.459900	0.506600	0.450100	0.470000	+9.302%	122,174	+770.213%
2025-06-05	0.460000	0.489300	0.420000	0.430000	-6.257%	29,077	+851.163%
2025-06-04	0.450000	0.505500	0.345000	0.458700	-0.283%	105,570	+791.650%
2025-06-03	0.430000	0.490000	0.415000	0.460000	+9.550%	86,935	+789.130%
2025-06-02	0.450000	0.450000	0.390200	0.419900	+4.975%	125,413	+874.041%
2025-05-30	0.440000	0.440000	0.370000	0.400000	-9.091%	199,939	+922.500%
2025-05-29	0.480000	0.490000	0.430000	0.440000	-8.333%	57,064	+829.545%
2025-05-28	0.610000	0.610000	0.445000	0.480000	-11.111%	243,886	+752.083%
2025-05-27	0.570000	0.590000	0.523500	0.540002	-5.263%	112,526	+657.405%
2025-05-23	0.520000	0.580000	0.520000	0.570000	-3.291%	196,747	+617.544%
2025-05-22	0.580000	0.630000	0.534200	0.589400	+9.148%	188,046	+593.926%
2025-05-21	0.510000	0.629900	0.450000	0.540000	-6.299%	194,481	+657.407%
2025-05-20	0.551000	0.580000	0.520400	0.576300	+2.911%	47,901	+609.700%
2025-05-19	0.540000	0.590000	0.510100	0.560000	-4.924%	94,129	+630.357%
2025-05-16	0.440000	0.589000	0.360000	0.589000	+47.250%	119,054	+594.397%
2025-05-15	0.410100	0.489000	0.320000	0.400000	-16.667%	68,105	+922.500%
2025-05-14	0.500000	0.500000	0.430100	0.480000	+5.402%	179,769	+752.083%
2025-05-13	0.450000	0.468000	0.390000	0.455400	+16.769%	62,707	+798.112%
2025-05-12	0.450000	0.450000	0.360100	0.390000	+8.333%	37,240	+948.718%
2025-05-09	0.420000	0.449900	0.350100	0.360000	-16.279%	92,979	+1,036.111%
2025-05-08	0.500300	0.500300	0.380100	0.430000	+3.639%	46,192	+851.163%
2025-05-07	0.315300	0.460000	0.315300	0.414900	+10.053%	88,911	+885.780%
2025-05-06	0.380000	0.425300	0.351000	0.377000	-0.132%	19,675	+984.881%
2025-05-05	0.410000	0.410000	0.330000	0.377500	-3.502%	21,331	+983.444%
2025-05-02	0.420000	0.460000	0.391200	0.391200	-6.187%	20,888	+945.501%
2025-05-01	0.360900	0.470000	0.360900	0.417000	+9.737%	41,023	+880.815%
2025-04-30	0.400000	0.420000	0.361400	0.380000	-7.317%	40,267	+976.316%
2025-04-29	0.480000	0.480000	0.390000	0.410000	+5.128%	9,893	+897.561%
2025-04-28	0.480000	0.490000	0.377801	0.390000	-7.143%	18,944	+948.718%
2025-04-25	0.498600	0.498600	0.390000	0.420000	+5.000%	22,530	+873.810%
2025-04-24	0.418100	0.453000	0.282000	0.400000	-4.762%	60,973	+922.500%
2025-04-23	0.464000	0.500000	0.400000	0.420000	+9.091%	187,932	+873.810%
2025-04-22	0.320000	0.530000	0.320000	0.385000	+28.333%	203,594	+962.338%
2025-04-21	0.389900	0.389900	0.300000	0.300000	+11.029%	5,327	+1,263.333%
2025-04-17	0.320000	0.320000	0.252000	0.270200	-8.654%	14,156	+1,413.694%
2025-04-16	0.251300	0.300000	0.250000	0.295800	+2.000%	10,795	+1,282.691%
2025-04-15	0.304949	0.320000	0.260100	0.290000	-7.907%	96,742	+1,310.345%
2025-04-14	0.300000	0.320000	0.300000	0.314900	-1.532%	24,393	+1,198.825%
2025-04-11	0.300000	0.351000	0.290000	0.319799	+10.314%	43,715	+1,178.928%
2025-04-10	0.345000	0.345000	0.250000	0.289900	-14.735%	19,900	+1,310.831%
2025-04-09	0.250000	0.348800	0.249900	0.340000	+35.458%	69,514	+1,102.941%
2025-04-08	0.300000	0.300000	0.245000	0.251000	-9.386%	77,400	+1,529.482%
2025-04-07	0.200000	0.340000	0.163700	0.277000	-7.667%	96,899	+1,376.534%
2025-04-04	0.322100	0.322100	0.253500	0.300000	-9.774%	250,504	+1,263.333%
2025-04-03	0.365000	0.379000	0.285000	0.332500	-12.500%	101,289	+1,130.075%
2025-04-02	0.380000	0.380000	0.350000	0.380000	+14.804%	61,942	+976.316%
2025-04-01	0.395000	0.395000	0.280500	0.331000	+0.303%	28,519	+1,135.650%
2025-03-31	0.318800	0.341099	0.280000	0.330000	+3.513%	46,534	+1,139.394%
2025-03-28	0.400000	0.409700	0.295000	0.318800	-18.256%	161,342	+1,182.936%
2025-03-27	0.389900	0.409900	0.362000	0.390000	+2.632%	20,723	+948.718%
2025-03-26	0.451100	0.451100	0.325000	0.380000	-20.833%	136,617	+976.316%
2025-03-25	0.520000	0.520000	0.460000	0.480000	-7.692%	43,653	+752.083%
2025-03-24	0.487300	0.529899	0.480000	0.520000	+13.537%	22,842	+686.538%
2025-03-21	0.470000	0.470000	0.436000	0.458000	-6.531%	106,022	+793.013%
2025-03-20	0.486000	0.520000	0.470000	0.490000	-3.922%	141,138	+734.694%
2025-03-19	0.450000	0.525000	0.450000	0.510000	+13.333%	76,053	+701.961%
2025-03-18	0.510000	0.539600	0.450000	0.450000	-17.507%	140,494	+808.889%
2025-03-17	0.510000	0.571990	0.480000	0.545500	+9.100%	148,568	+649.771%
2025-03-14	0.577999	0.592100	0.485100	0.500000	-3.828%	177,143	+718.000%
2025-03-13	0.618700	0.630000	0.480000	0.519900	-11.881%	47,429	+686.690%
2025-03-12	0.600000	0.710000	0.515100	0.590000	+13.636%	27,370	+593.220%
2025-03-11	0.505000	0.562000	0.450000	0.519200	+8.167%	159,472	+687.750%
2025-03-10	0.700000	0.710000	0.474600	0.480000	-33.564%	242,645	+752.083%
2025-03-07	0.749900	0.826400	0.690000	0.722500	+4.257%	20,142	+466.090%
2025-03-06	0.828500	0.952500	0.690000	0.693000	-20.207%	222,677	+490.188%
2025-03-05	0.839000	0.876999	0.750000	0.868500	+24.071%	22,479	+370.927%
2025-03-04	0.860000	0.900000	0.689900	0.700000	-12.500%	154,754	+484.286%
2025-03-03	1.000000	1.090000	0.790000	0.800000	-15.789%	114,173	+411.250%
2025-02-28	0.940000	1.240000	0.870000	0.949999	+9.195%	6,573	+330.527%
2025-02-27	0.970000	1.070000	0.870000	0.870000	-4.385%	63,204	+370.115%
2025-02-26	0.979200	0.980000	0.840000	0.909900	+6.421%	85,974	+349.500%
2025-02-25	1.020000	1.090000	0.810000	0.855000	-20.093%	332,024	+378.363%
2025-02-24	1.330000	1.400000	1.060000	1.070000	-20.149%	105,391	+282.243%
2025-02-21	1.620000	1.860000	1.330000	1.340000	-17.786%	99,558	+205.224%
2025-02-20	1.570000	1.630000	1.520000	1.629900	+4.474%	9,395	+150.936%
2025-02-19	1.600000	1.660000	1.560000	1.560100	-2.494%	31,148	+162.163%
2025-02-18	1.540000	1.630000	1.470000	1.600000	-0.621%	22,581	+155.625%
2025-02-14	1.620000	1.690000	1.565000	1.610000	-3.593%	156,296	+154.037%
2025-02-13	1.580000	1.670000	1.580000	1.670000	+0.602%	380	+144.910%
2025-02-12	1.660000	1.680000	1.540000	1.660000	+5.732%	6,916	+146.386%
2025-02-11	1.620000	1.620000	1.560000	1.570000	-3.681%	4,560	+160.510%
2025-02-10	1.530000	1.750000	1.530000	1.630000	-4.112%	31,107	+150.920%
2025-02-07	1.540000	1.780000	1.540000	1.699900	+6.244%	39,283	+140.602%
2025-02-06	1.600000	1.720000	1.511000	1.600000	+5.960%	21,809	+155.625%
2025-02-05	1.610000	1.840000	1.500000	1.510000	-7.927%	96,693	+170.861%
2025-02-04	1.590000	1.710000	1.500000	1.640000	+1.235%	26,678	+149.390%
2025-02-03	1.650000	1.700000	1.280000	1.620000	+5.195%	123,720	+152.469%
2025-01-31	1.500000	1.960000	1.500000	1.540000	+29.412%	342,606	+165.584%
2025-01-30	1.190000	1.250000	1.140000	1.190000	+7.198%	32,627	+243.697%
2025-01-29	1.120000	1.160000	1.060000	1.110100	-4.302%	61,683	+268.435%
2025-01-28	1.260000	1.260000	1.010000	1.160000	+0.870%	139,360	+252.586%
2025-01-27	1.480000	1.480000	0.940100	1.150000	-30.261%	193,443	+255.652%
2025-01-24	1.480000	1.750000	1.480000	1.649000	+11.517%	73,336	+148.029%
2025-01-23	1.330000	1.630000	1.330000	1.478700	+0.599%	12,551	+176.594%
2025-01-22	1.500100	1.520000	1.350000	1.469900	-3.296%	12,965	+178.250%
2025-01-21	1.440000	1.570000	1.310000	1.520000	+5.556%	42,235	+169.079%
2025-01-17	1.540000	1.540000	1.370000	1.440000	0.000%	48,891	+184.028%
2025-01-16	1.380000	1.470000	1.350000	1.440000	-0.690%	46,220	+184.028%
2025-01-15	1.440000	1.610000	1.350000	1.450000	+3.571%	91,311	+182.069%
2025-01-14	1.280000	1.540000	1.275000	1.400000	+12.000%	126,465	+192.143%
2025-01-13	1.367400	1.400000	1.180000	1.250000	-14.278%	37,517	+227.200%
2025-01-10	1.390000	1.458200	1.380000	1.458200	+4.157%	15,773	+180.483%
2025-01-08	1.500000	1.550000	1.330000	1.400000	-12.691%	16,944	+192.143%
2025-01-07	1.670000	1.690000	1.400000	1.603500	-5.676%	15,423	+155.067%
2025-01-06	1.760000	1.760000	1.620000	1.700000	+8.974%	46,252	+140.588%
2025-01-03	1.415000	1.730000	1.400000	1.560000	+17.293%	23,392	+162.179%
2025-01-02	1.480000	1.609000	1.330000	1.330000	-1.707%	44,088	+207.519%
2024-12-31	1.450000	1.450000	1.310000	1.353100	-1.234%	81,023	+202.269%
2024-12-30	1.494500	1.494500	1.230000	1.370000	-3.521%	62,987	+198.540%
2024-12-27	1.680000	1.680000	1.400000	1.420000	-15.476%	25,382	+188.028%
2024-12-26	1.700000	1.740000	1.600000	1.680000	-0.592%	19,389	+143.452%
2024-12-24	2.070000	2.070000	1.540000	1.690000	+5.625%	22,487	+142.012%
2024-12-23	1.670000	1.670000	1.460000	1.600000	-5.882%	40,790	+155.625%
2024-12-20	1.650000	1.880000	1.620000	1.700000	-0.585%	27,661	+140.588%
2024-12-19	1.980000	2.030000	1.661000	1.710000	-8.060%	38,405	+139.181%
2024-12-18	2.125000	2.200000	1.800000	1.859900	-17.338%	32,837	+119.904%
2024-12-17	2.490000	2.490000	2.160000	2.250000	-7.025%	97,298	+81.778%
2024-12-16	1.970000	2.490000	1.970000	2.420000	+25.389%	255,496	+69.008%
2024-12-13	1.980000	2.130000	1.820000	1.930000	-5.392%	59,466	+111.917%
2024-12-12	2.230000	2.230000	1.980000	2.040000	-3.313%	52,928	+100.490%
2024-12-11	1.880000	2.150000	1.880000	2.109900	+8.434%	14,349	+93.848%
2024-12-10	2.200000	2.200000	1.910000	1.945800	-6.000%	36,843	+110.196%
2024-12-09	2.210000	2.285100	2.060642	2.070000	-9.607%	10,957	+97.585%
2024-12-06	2.270000	2.400000	2.150000	2.290000	0.000%	110,039	+78.603%
2024-12-05	2.350000	2.400000	2.200000	2.290000	+1.782%	76,956	+78.603%
2024-12-04	2.080000	2.250000	2.070000	2.249900	+11.935%	27,966	+81.786%
2024-12-03	2.090000	2.190000	2.010000	2.010000	-3.828%	20,754	+103.483%
2024-12-02	2.200000	2.360000	1.950000	2.090000	-5.000%	70,145	+95.694%
2024-11-29	2.100000	2.490000	2.100000	2.200000	+4.762%	73,654	+85.909%
2024-11-27	1.880000	2.250000	1.750100	2.100000	+18.644%	84,535	+94.762%
2024-11-26	1.860000	1.900000	1.660000	1.770000	-11.940%	82,441	+131.073%
2024-11-25	2.260000	2.260000	1.910000	2.010000	0.000%	50,800	+103.483%
2024-11-22	1.620000	2.100000	1.610000	2.010000	+18.235%	93,266	+103.483%
2024-11-21	2.120000	2.330000	1.680000	1.700000	-16.667%	118,782	+140.588%
2024-11-20	2.345100	2.345100	2.030000	2.040000	-7.688%	65,288	+100.490%
2024-11-19	2.390000	2.390000	2.065000	2.209900	+4.685%	25,587	+85.076%
2024-11-18	2.180000	2.415000	2.100000	2.111000	-6.174%	33,906	+93.747%
2024-11-15	2.280000	2.360000	2.100000	2.249900	+4.647%	24,312	+81.786%
2024-11-14	2.350000	2.470000	2.050000	2.150000	-6.615%	20,075	+90.233%
2024-11-13	2.480000	2.730000	2.302300	2.302300	-12.460%	69,045	+77.648%
2024-11-12	2.250000	2.738200	2.250000	2.630000	-2.593%	100,301	+55.513%
2024-11-11	2.500000	2.700000	2.240000	2.700000	+17.391%	248,137	+51.481%
2024-11-08	2.130000	2.320000	1.860000	2.300000	+6.977%	67,784	+77.826%
2024-11-07	2.160000	2.199900	1.810000	2.150000	+0.939%	72,103	+90.233%
2024-11-06	1.500000	2.250000	1.500000	2.130000	+52.143%	784,033	+92.019%
2024-11-05	1.280000	1.470000	1.280000	1.400000	+10.236%	32,675	+192.143%
2024-11-04	1.290000	1.390000	1.250000	1.270000	-4.511%	20,946	+222.047%
2024-11-01	1.350000	1.510000	1.220000	1.330000	-5.927%	57,591	+207.519%
2024-10-31	1.510000	1.530000	1.330000	1.413800	-6.371%	40,725	+189.291%
2024-10-30	1.550000	1.640000	1.500000	1.510000	-8.485%	16,518	+170.861%
2024-10-29	1.600000	1.670000	1.550000	1.650000	+1.852%	25,925	+147.879%
2024-10-28	1.580000	1.650000	1.500000	1.620000	+8.000%	62,270	+152.469%
2024-10-25	1.500000	1.535000	1.460000	1.500000	+1.351%	90,000	+172.667%
2024-10-24	1.670000	1.670000	1.450000	1.480000	-1.333%	78,021	+176.351%
2024-10-23	1.440000	1.650000	1.370000	1.500000	-8.537%	23,211	+172.667%
2024-10-22	1.535000	1.700000	1.480000	1.640000	+5.806%	143,691	+149.390%
2024-10-21	1.450000	1.620000	1.370000	1.550000	+8.392%	179,668	+163.871%
2024-10-18	1.320000	1.590000	1.320000	1.430000	+2.143%	41,092	+186.014%
2024-10-17	1.510000	1.580000	1.280000	1.400000	-3.448%	90,704	+192.143%
2024-10-16	1.248200	1.680000	1.240100	1.450000	+9.848%	292,291	+182.069%
2024-10-15	1.350000	1.400000	1.170000	1.320000	-0.752%	38,729	+209.848%
2024-10-14	1.250000	1.400000	1.190000	1.330000	+9.016%	101,570	+207.519%
2024-10-11	1.030000	1.220000	1.020000	1.220000	+22.000%	29,569	+235.246%
2024-10-10	1.070000	1.070000	1.000000	1.000000	-9.091%	8,777	+309.000%
2024-10-09	1.150000	1.180000	1.060000	1.100000	-4.348%	31,324	+271.818%
2024-10-08	1.080000	1.170000	1.080000	1.150000	-3.361%	10,428	+255.652%
2024-10-07	1.230000	1.230000	1.040000	1.190000	-0.833%	22,931	+243.697%
2024-10-04	1.120000	1.200000	1.120000	1.200000	+7.143%	32,072	+240.833%
2024-10-03	1.180000	1.180000	1.060000	1.120000	-0.894%	3,721	+265.179%
2024-10-02	1.000000	1.198196	1.000000	1.130100	+10.254%	18,538	+261.915%
2024-10-01	1.070100	1.120000	1.020000	1.025000	-6.393%	21,359	+299.024%
2024-09-30	1.120000	1.120000	1.070100	1.095000	-9.504%	11,003	+273.516%
2024-09-27	1.255003	1.290000	1.070000	1.210000	0.000%	33,465	+238.017%
2024-09-26	1.360000	1.360000	1.180000	1.210000	+3.419%	71,293	+238.017%
2024-09-25	1.010000	1.245000	1.000000	1.170000	+28.571%	190,469	+249.573%
2024-09-24	0.830000	0.910000	0.782000	0.910000	+8.982%	58,428	+349.451%
2024-09-23	0.770000	0.840000	0.770000	0.835000	+2.454%	19,101	+389.820%
2024-09-20	0.818100	0.882200	0.800000	0.815000	-3.755%	20,675	+401.840%
2024-09-19	0.920000	0.920000	0.750000	0.846800	+3.275%	48,207	+382.995%
2024-09-18	0.839900	0.880000	0.720000	0.819950	-2.375%	23,947	+398.811%
2024-09-17	0.860000	0.920000	0.765000	0.839900	-4.546%	17,855	+386.963%
2024-09-16	0.856700	0.880000	0.710000	0.879900	-1.401%	38,194	+364.826%
2024-09-13	0.839700	0.900000	0.810000	0.892400	-0.833%	34,120	+358.315%
2024-09-12	0.879900	0.899900	0.800000	0.899900	+2.099%	11,407	+354.495%
2024-09-11	0.846500	0.899000	0.790000	0.881400	+2.847%	18,230	+364.034%
2024-09-10	0.827500	0.857000	0.803976	0.857000	+4.258%	28,350	+377.246%
2024-09-09	0.780000	0.829000	0.660000	0.822000	+11.081%	68,565	+397.567%
2024-09-06	0.775000	0.780000	0.708400	0.740000	-4.145%	43,052	+452.703%
2024-09-05	0.830000	0.880000	0.749900	0.772000	-6.988%	98,751	+429.793%
2024-09-04	0.850100	0.890000	0.800400	0.830000	-4.598%	34,167	+392.771%
2024-09-03	0.960000	0.970000	0.850000	0.870000	-15.534%	65,791	+370.115%
2024-08-30	1.020000	1.070000	0.990000	1.030000	+4.040%	91,014	+297.087%
2024-08-29	1.060000	1.110000	0.979900	0.990000	-4.808%	27,732	+313.131%
2024-08-28	1.070000	1.112000	0.800000	1.040000	-6.306%	71,081	+293.269%
2024-08-27	1.190000	1.190000	1.100000	1.110000	-6.723%	26,607	+268.468%
2024-08-26	1.130000	1.190000	1.110000	1.190000	+2.577%	13,020	+243.697%
2024-08-23	1.190000	1.199800	1.110800	1.160100	+3.580%	36,154	+252.556%
2024-08-22	1.160000	1.202900	1.115000	1.120000	-6.667%	23,592	+265.179%
2024-08-21	1.170000	1.200000	1.148000	1.200000	-0.818%	49,904	+240.833%
2024-08-20	1.215000	1.230000	1.120000	1.209900	+0.398%	19,641	+238.044%
2024-08-19	1.210000	1.220000	1.205100	1.205100	+3.000%	2,312	+239.391%
2024-08-16	1.170000	1.225800	1.140100	1.170000	-1.681%	33,508	+249.573%
2024-08-15	1.250000	1.250000	1.110000	1.190000	+5.310%	54,555	+243.697%
2024-08-14	1.130000	1.200000	1.100000	1.130000	+0.444%	30,797	+261.947%
2024-08-13	1.220000	1.280000	1.110000	1.125000	-8.537%	66,954	+263.556%
2024-08-12	1.250000	1.260000	1.160100	1.230000	-5.385%	27,984	+232.520%
2024-08-09	1.350000	1.460000	1.260000	1.300000	-2.985%	39,806	+214.615%
2024-08-08	1.300000	1.390000	1.250000	1.340000	+9.836%	28,299	+205.224%
2024-08-07	1.380000	1.409900	1.130000	1.220000	-3.113%	62,862	+235.246%
2024-08-06	1.240000	1.289900	1.050000	1.259200	+7.166%	37,825	+224.809%
2024-08-05	1.160000	1.309900	1.000000	1.175000	-11.654%	119,315	+248.085%
2024-08-02	1.500000	1.500000	1.250000	1.330000	-9.831%	61,331	+207.519%
2024-08-01	1.700000	1.700000	1.350000	1.475000	-7.233%	68,250	+177.288%
2024-07-31	1.500000	1.710000	1.500000	1.590000	+6.000%	28,690	+157.233%
2024-07-30	1.650000	1.660000	1.500000	1.500000	-3.226%	25,372	+172.667%
2024-07-29	1.600000	1.807800	1.510000	1.550000	-6.061%	87,766	+163.871%
2024-07-26	1.790000	1.830000	1.590000	1.650000	-2.367%	85,823	+147.879%
2024-07-25	1.660000	1.709900	1.580000	1.690000	+1.801%	17,152	+142.012%
2024-07-24	1.735000	1.740000	1.570000	1.660100	-6.736%	39,978	+146.371%
2024-07-23	1.860000	1.899900	1.670000	1.780000	-8.718%	128,044	+129.775%
2024-07-22	2.080000	2.080000	1.810000	1.950000	0.000%	161,371	+109.744%
2024-07-19	1.720000	2.010000	1.700000	1.950000	+17.470%	83,825	+109.744%
2024-07-18	2.040000	2.340000	1.640000	1.660000	-19.024%	154,359	+146.386%
2024-07-17	2.000000	2.600000	1.860000	2.050000	+1.990%	293,857	+99.512%
2024-07-16	1.870000	2.230000	1.870000	2.010000	+5.789%	453,168	+103.483%
2024-07-15	1.560000	2.020000	1.460000	1.900000	+21.795%	408,016	+115.263%
2024-07-12	1.390000	1.560000	1.360000	1.560000	+13.455%	35,599	+162.179%
2024-07-11	1.320000	1.400000	1.320000	1.375000	+0.733%	21,375	+197.455%
2024-07-10	1.409200	1.440000	1.340000	1.365000	+0.368%	17,193	+199.634%
2024-07-09	1.420000	1.479900	1.320000	1.360000	+1.493%	27,296	+200.735%

.dark-mode .G0gSGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0gSGl{ color: #333333; background-color: white; border: 2px solid #333333; }CIFRWCipher Mining Inc. Warrantstock NASDAQ

CIFRW
Cipher Mining Inc. Warrant
stock NASDAQ