NasdaqGS - Nasdaq Real Time Price USD
Cipher Mining Inc. (CIFR)
As of 1:28 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 6.10 | 6.70 | 5.97 | 6.59 | 6.59 | 16,094,809 |
| Nov 5, 2024 | 5.19 | 5.65 | 5.16 | 5.32 | 5.32 | 10,566,700 |
| Nov 4, 2024 | 5.11 | 5.34 | 4.99 | 5.04 | 5.04 | 11,378,500 |
| Nov 1, 2024 | 5.09 | 5.32 | 4.87 | 5.25 | 5.25 | 12,921,800 |
| Oct 31, 2024 | 5.01 | 5.07 | 4.77 | 4.93 | 4.93 | 10,687,700 |
| Oct 30, 2024 | 5.07 | 5.43 | 5.00 | 5.28 | 5.28 | 8,203,200 |
| Oct 29, 2024 | 5.81 | 5.85 | 5.33 | 5.39 | 5.39 | 11,562,000 |
| Oct 28, 2024 | 5.64 | 5.81 | 5.55 | 5.66 | 5.66 | 10,066,700 |
| Oct 25, 2024 | 5.59 | 5.60 | 5.35 | 5.46 | 5.46 | 9,565,300 |
| Oct 24, 2024 | 5.27 | 5.59 | 5.25 | 5.59 | 5.59 | 10,141,500 |
| Oct 23, 2024 | 5.28 | 5.41 | 4.95 | 5.15 | 5.15 | 10,674,500 |
| Oct 22, 2024 | 5.34 | 5.52 | 5.13 | 5.50 | 5.50 | 9,960,900 |
| Oct 21, 2024 | 4.84 | 5.39 | 4.62 | 5.38 | 5.38 | 14,119,700 |
| Oct 18, 2024 | 4.91 | 5.03 | 4.80 | 4.97 | 4.97 | 10,542,800 |
| Oct 17, 2024 | 4.94 | 4.99 | 4.72 | 4.82 | 4.82 | 8,599,200 |
| Oct 16, 2024 | 4.50 | 5.04 | 4.38 | 5.01 | 5.01 | 15,096,600 |
| Oct 15, 2024 | 4.45 | 4.60 | 4.16 | 4.38 | 4.38 | 11,938,700 |
| Oct 14, 2024 | 4.29 | 4.54 | 4.20 | 4.32 | 4.32 | 9,561,700 |
| Oct 11, 2024 | 3.71 | 4.20 | 3.70 | 4.19 | 4.19 | 7,403,800 |
| Oct 10, 2024 | 3.72 | 3.75 | 3.58 | 3.67 | 3.67 | 5,473,700 |
| Oct 9, 2024 | 3.96 | 3.99 | 3.74 | 3.77 | 3.77 | 5,983,500 |
| Oct 8, 2024 | 3.99 | 4.05 | 3.88 | 3.96 | 3.96 | 5,043,700 |
| Oct 7, 2024 | 4.08 | 4.15 | 3.91 | 4.02 | 4.02 | 7,271,700 |
| Oct 4, 2024 | 3.94 | 4.21 | 3.91 | 4.10 | 4.10 | 11,906,900 |
| Oct 3, 2024 | 3.72 | 3.86 | 3.66 | 3.82 | 3.82 | 5,164,900 |
| Oct 2, 2024 | 3.52 | 3.89 | 3.51 | 3.85 | 3.85 | 7,840,700 |
| Oct 1, 2024 | 3.85 | 3.88 | 3.47 | 3.58 | 3.58 | 11,217,200 |
| Sep 30, 2024 | 3.73 | 4.11 | 3.66 | 3.87 | 3.87 | 8,471,200 |
| Sep 27, 2024 | 4.18 | 4.27 | 3.93 | 4.11 | 4.11 | 10,103,000 |
| Sep 26, 2024 | 4.01 | 4.23 | 3.81 | 4.14 | 4.14 | 14,646,900 |
| Sep 25, 2024 | 3.65 | 4.18 | 3.63 | 3.86 | 3.86 | 22,690,800 |
| Sep 24, 2024 | 3.04 | 3.48 | 3.04 | 3.44 | 3.44 | 22,433,100 |
| Sep 23, 2024 | 2.93 | 3.03 | 2.92 | 2.99 | 2.99 | 10,638,600 |
| Sep 20, 2024 | 2.93 | 2.99 | 2.86 | 2.90 | 2.90 | 19,023,500 |
| Sep 19, 2024 | 3.10 | 3.11 | 2.91 | 2.93 | 2.93 | 8,638,700 |
| Sep 18, 2024 | 3.03 | 3.14 | 2.85 | 2.90 | 2.90 | 11,233,500 |
| Sep 17, 2024 | 3.13 | 3.14 | 2.97 | 2.98 | 2.98 | 9,377,000 |
| Sep 16, 2024 | 3.00 | 3.04 | 2.86 | 3.01 | 3.01 | 4,514,900 |
| Sep 13, 2024 | 3.10 | 3.21 | 3.04 | 3.09 | 3.09 | 5,362,900 |
| Sep 12, 2024 | 3.08 | 3.14 | 3.00 | 3.09 | 3.09 | 5,450,100 |
| Sep 11, 2024 | 3.00 | 3.18 | 2.87 | 3.10 | 3.10 | 7,741,700 |
| Sep 10, 2024 | 2.98 | 3.12 | 2.83 | 3.11 | 3.11 | 9,358,800 |
| Sep 9, 2024 | 2.79 | 2.96 | 2.74 | 2.95 | 2.95 | 7,772,600 |
| Sep 6, 2024 | 2.97 | 2.98 | 2.65 | 2.70 | 2.70 | 8,386,000 |
| Sep 5, 2024 | 2.99 | 3.05 | 2.86 | 2.89 | 2.89 | 5,911,700 |
| Sep 4, 2024 | 3.08 | 3.15 | 2.92 | 2.97 | 2.97 | 11,492,800 |
| Sep 3, 2024 | 3.40 | 3.46 | 3.15 | 3.20 | 3.20 | 8,055,900 |
| Aug 30, 2024 | 3.61 | 3.67 | 3.49 | 3.51 | 3.51 | 8,093,500 |
| Aug 29, 2024 | 3.64 | 3.84 | 3.56 | 3.59 | 3.59 | 7,474,300 |
| Aug 28, 2024 | 3.70 | 3.79 | 3.52 | 3.53 | 3.53 | 7,034,200 |
| Aug 27, 2024 | 3.90 | 3.95 | 3.67 | 3.74 | 3.74 | 7,918,100 |
| Aug 26, 2024 | 3.96 | 4.05 | 3.82 | 4.01 | 4.01 | 9,774,400 |
| Aug 23, 2024 | 3.88 | 4.00 | 3.81 | 4.00 | 4.00 | 10,858,800 |
| Aug 22, 2024 | 4.08 | 4.08 | 3.76 | 3.79 | 3.79 | 7,388,600 |
| Aug 21, 2024 | 4.02 | 4.12 | 3.96 | 4.05 | 4.05 | 9,066,200 |
| Aug 20, 2024 | 4.13 | 4.21 | 3.87 | 3.95 | 3.95 | 6,027,300 |
| Aug 19, 2024 | 3.90 | 4.05 | 3.88 | 3.99 | 3.99 | 7,208,800 |
| Aug 16, 2024 | 3.86 | 4.07 | 3.79 | 3.84 | 3.84 | 10,748,600 |
| Aug 15, 2024 | 3.80 | 4.11 | 3.80 | 3.86 | 3.86 | 13,776,600 |
| Aug 14, 2024 | 4.00 | 4.12 | 3.65 | 3.65 | 3.65 | 11,609,400 |
| Aug 13, 2024 | 3.95 | 4.14 | 3.86 | 3.92 | 3.92 | 6,414,800 |
| Aug 12, 2024 | 4.07 | 4.08 | 3.85 | 3.93 | 3.93 | 5,673,800 |
| Aug 9, 2024 | 4.28 | 4.39 | 4.05 | 4.07 | 4.07 | 5,244,700 |
| Aug 8, 2024 | 4.13 | 4.45 | 4.00 | 4.33 | 4.33 | 8,071,600 |
| Aug 7, 2024 | 4.18 | 4.42 | 3.85 | 3.88 | 3.88 | 10,290,300 |
| Aug 6, 2024 | 4.21 | 4.23 | 3.90 | 3.97 | 3.97 | 5,722,500 |
| Aug 5, 2024 | 3.59 | 4.14 | 3.35 | 4.05 | 4.05 | 11,452,900 |
| Aug 2, 2024 | 4.60 | 4.76 | 4.23 | 4.33 | 4.33 | 9,355,500 |
| Aug 1, 2024 | 5.21 | 5.36 | 4.80 | 4.83 | 4.83 | 7,920,600 |
| Jul 31, 2024 | 5.49 | 5.68 | 5.20 | 5.23 | 5.23 | 8,801,800 |
| Jul 30, 2024 | 5.59 | 5.67 | 5.22 | 5.31 | 5.31 | 5,021,400 |
| Jul 29, 2024 | 6.03 | 6.18 | 5.46 | 5.57 | 5.57 | 6,199,600 |
| Jul 26, 2024 | 5.88 | 6.01 | 5.61 | 5.82 | 5.82 | 7,465,800 |
| Jul 25, 2024 | 5.55 | 5.78 | 5.33 | 5.51 | 5.51 | 6,563,100 |
| Jul 24, 2024 | 6.25 | 6.31 | 5.69 | 5.72 | 5.72 | 7,952,500 |
| Jul 23, 2024 | 6.30 | 6.56 | 6.00 | 6.13 | 6.13 | 7,698,800 |
| Jul 22, 2024 | 6.30 | 6.52 | 5.95 | 6.46 | 6.46 | 9,396,600 |
| Jul 19, 2024 | 6.09 | 6.39 | 5.90 | 6.19 | 6.19 | 10,539,400 |
| Jul 18, 2024 | 7.07 | 7.10 | 5.89 | 6.00 | 6.00 | 15,697,300 |
| Jul 17, 2024 | 6.60 | 7.99 | 6.35 | 6.78 | 6.78 | 23,266,500 |
| Jul 16, 2024 | 6.07 | 6.84 | 5.98 | 6.78 | 6.78 | 19,403,600 |
| Jul 15, 2024 | 4.94 | 5.99 | 4.87 | 5.98 | 5.98 | 17,461,900 |
| Jul 12, 2024 | 4.40 | 4.71 | 4.32 | 4.68 | 4.68 | 6,905,900 |
| Jul 11, 2024 | 4.61 | 4.72 | 4.34 | 4.36 | 4.36 | 7,866,800 |
| Jul 10, 2024 | 4.46 | 4.50 | 4.32 | 4.43 | 4.43 | 5,842,500 |
| Jul 9, 2024 | 4.70 | 4.78 | 4.31 | 4.37 | 4.37 | 6,723,000 |
| Jul 8, 2024 | 4.75 | 4.86 | 4.59 | 4.62 | 4.62 | 5,797,500 |
| Jul 5, 2024 | 4.20 | 4.72 | 4.17 | 4.70 | 4.70 | 7,850,900 |
| Jul 3, 2024 | 4.47 | 4.82 | 4.40 | 4.65 | 4.65 | 5,828,200 |
| Jul 2, 2024 | 4.69 | 4.83 | 4.51 | 4.58 | 4.58 | 8,348,200 |
| Jul 1, 2024 | 4.23 | 4.74 | 4.23 | 4.72 | 4.72 | 14,007,900 |
| Jun 28, 2024 | 4.22 | 4.31 | 4.06 | 4.15 | 4.15 | 25,480,500 |
| Jun 27, 2024 | 4.25 | 4.39 | 4.05 | 4.19 | 4.19 | 11,227,000 |
| Jun 26, 2024 | 4.33 | 4.55 | 4.18 | 4.21 | 4.21 | 9,914,800 |
| Jun 25, 2024 | 4.39 | 4.45 | 4.18 | 4.24 | 4.24 | 13,190,200 |
| Jun 24, 2024 | 4.27 | 4.47 | 4.17 | 4.27 | 4.27 | 10,518,800 |
| Jun 21, 2024 | 4.98 | 5.00 | 4.37 | 4.56 | 4.56 | 20,542,400 |
| Jun 20, 2024 | 5.34 | 5.89 | 5.11 | 5.24 | 5.24 | 24,276,100 |
| Jun 18, 2024 | 4.80 | 5.07 | 4.65 | 5.01 | 5.01 | 8,984,800 |
| Jun 17, 2024 | 4.84 | 5.18 | 4.62 | 5.00 | 5.00 | 11,722,500 |
| Jun 14, 2024 | 5.10 | 5.23 | 4.84 | 4.95 | 4.95 | 10,617,100 |
| Jun 13, 2024 | 4.63 | 5.11 | 4.63 | 4.99 | 4.99 | 18,311,100 |
| Jun 12, 2024 | 4.32 | 4.74 | 4.32 | 4.57 | 4.57 | 15,644,900 |
| Jun 11, 2024 | 3.98 | 4.22 | 3.76 | 4.20 | 4.20 | 9,339,900 |
| Jun 10, 2024 | 3.99 | 4.42 | 3.97 | 4.18 | 4.18 | 9,631,000 |
| Jun 7, 2024 | 4.11 | 4.57 | 3.98 | 4.03 | 4.03 | 12,001,100 |
| Jun 6, 2024 | 4.11 | 4.36 | 4.04 | 4.11 | 4.11 | 11,937,200 |
| Jun 5, 2024 | 3.91 | 4.05 | 3.74 | 4.04 | 4.04 | 6,539,800 |
| Jun 4, 2024 | 3.60 | 3.95 | 3.58 | 3.85 | 3.85 | 6,584,700 |
| Jun 3, 2024 | 3.78 | 3.88 | 3.63 | 3.64 | 3.64 | 4,554,000 |
| May 31, 2024 | 3.82 | 3.86 | 3.57 | 3.71 | 3.71 | 9,146,000 |
| May 30, 2024 | 3.86 | 3.87 | 3.64 | 3.76 | 3.76 | 8,129,100 |
| May 29, 2024 | 3.92 | 3.95 | 3.76 | 3.80 | 3.80 | 5,076,100 |
| May 28, 2024 | 4.06 | 4.14 | 3.91 | 4.00 | 4.00 | 6,576,300 |
| May 24, 2024 | 3.95 | 4.23 | 3.83 | 4.09 | 4.09 | 6,692,800 |
| May 23, 2024 | 4.21 | 4.26 | 3.87 | 3.90 | 3.90 | 4,941,800 |
| May 22, 2024 | 4.09 | 4.48 | 4.05 | 4.13 | 4.13 | 10,428,900 |
| May 21, 2024 | 3.93 | 4.17 | 3.93 | 4.02 | 4.02 | 4,858,400 |
| May 20, 2024 | 3.79 | 4.07 | 3.73 | 3.99 | 3.99 | 6,927,000 |
| May 17, 2024 | 4.13 | 4.18 | 3.83 | 3.85 | 3.85 | 5,680,800 |
| May 16, 2024 | 4.15 | 4.33 | 4.01 | 4.07 | 4.07 | 4,755,300 |
| May 15, 2024 | 3.89 | 4.19 | 3.70 | 4.16 | 4.16 | 5,407,600 |
| May 14, 2024 | 3.70 | 3.94 | 3.65 | 3.71 | 3.71 | 4,225,900 |
| May 13, 2024 | 3.84 | 3.99 | 3.70 | 3.72 | 3.72 | 2,900,400 |
| May 10, 2024 | 4.05 | 4.09 | 3.67 | 3.72 | 3.72 | 5,484,800 |
| May 9, 2024 | 3.77 | 4.04 | 3.75 | 3.95 | 3.95 | 4,373,000 |
| May 8, 2024 | 3.73 | 3.84 | 3.53 | 3.78 | 3.78 | 4,320,000 |
| May 7, 2024 | 4.35 | 4.38 | 3.74 | 3.79 | 3.79 | 10,814,500 |
| May 6, 2024 | 4.30 | 4.51 | 4.27 | 4.47 | 4.47 | 5,271,100 |
| May 3, 2024 | 4.10 | 4.40 | 4.07 | 4.14 | 4.14 | 4,614,200 |
| May 2, 2024 | 3.90 | 3.99 | 3.71 | 3.93 | 3.93 | 4,450,100 |
| May 1, 2024 | 3.60 | 3.90 | 3.37 | 3.69 | 3.69 | 8,397,400 |
| Apr 30, 2024 | 3.95 | 4.05 | 3.68 | 3.72 | 3.72 | 7,759,400 |
| Apr 29, 2024 | 4.25 | 4.36 | 3.97 | 4.04 | 4.04 | 5,486,400 |
| Apr 26, 2024 | 4.48 | 4.62 | 4.39 | 4.50 | 4.50 | 3,506,900 |
| Apr 25, 2024 | 4.32 | 4.46 | 4.19 | 4.43 | 4.43 | 6,526,300 |
| Apr 24, 2024 | 4.77 | 5.00 | 4.55 | 4.64 | 4.64 | 4,933,400 |
| Apr 23, 2024 | 4.47 | 4.89 | 4.41 | 4.81 | 4.81 | 7,142,200 |
| Apr 22, 2024 | 4.03 | 4.57 | 3.86 | 4.56 | 4.56 | 8,317,500 |
| Apr 19, 2024 | 3.70 | 3.99 | 3.56 | 3.84 | 3.84 | 8,215,100 |
| Apr 18, 2024 | 3.49 | 3.84 | 3.41 | 3.68 | 3.68 | 5,565,400 |
| Apr 17, 2024 | 3.37 | 3.59 | 3.30 | 3.42 | 3.42 | 5,592,700 |
| Apr 16, 2024 | 3.54 | 3.57 | 3.30 | 3.36 | 3.36 | 6,140,300 |
| Apr 15, 2024 | 3.82 | 3.90 | 3.59 | 3.65 | 3.65 | 4,059,600 |
| Apr 12, 2024 | 4.06 | 4.15 | 3.73 | 3.83 | 3.83 | 5,770,900 |
| Apr 11, 2024 | 4.21 | 4.21 | 3.88 | 4.15 | 4.15 | 6,934,600 |
| Apr 10, 2024 | 3.97 | 4.42 | 3.94 | 4.21 | 4.21 | 5,946,100 |
| Apr 9, 2024 | 4.20 | 4.31 | 4.12 | 4.20 | 4.20 | 4,105,600 |
| Apr 8, 2024 | 4.32 | 4.55 | 3.91 | 4.29 | 4.29 | 8,056,600 |
| Apr 5, 2024 | 4.06 | 4.22 | 3.88 | 4.05 | 4.05 | 4,827,000 |
| Apr 4, 2024 | 4.44 | 4.59 | 4.15 | 4.16 | 4.16 | 6,297,800 |
| Apr 3, 2024 | 4.24 | 4.49 | 4.16 | 4.35 | 4.35 | 5,025,400 |
| Apr 2, 2024 | 4.34 | 4.37 | 4.00 | 4.29 | 4.29 | 10,712,300 |
| Apr 1, 2024 | 4.94 | 4.94 | 4.61 | 4.88 | 4.88 | 6,556,400 |
| Mar 28, 2024 | 5.35 | 5.75 | 5.03 | 5.15 | 5.15 | 14,473,600 |
| Mar 27, 2024 | 5.33 | 5.66 | 5.25 | 5.33 | 5.33 | 11,048,400 |
| Mar 26, 2024 | 5.37 | 5.48 | 5.16 | 5.22 | 5.22 | 12,534,000 |
| Mar 25, 2024 | 4.81 | 5.46 | 4.76 | 5.26 | 5.26 | 16,804,100 |
| Mar 22, 2024 | 4.69 | 4.81 | 4.51 | 4.62 | 4.62 | 8,122,600 |
| Mar 21, 2024 | 4.30 | 5.05 | 4.28 | 4.83 | 4.83 | 12,449,400 |
| Mar 20, 2024 | 4.30 | 4.71 | 4.12 | 4.55 | 4.55 | 15,720,900 |
| Mar 19, 2024 | 3.80 | 4.26 | 3.69 | 4.10 | 4.10 | 14,220,500 |
| Mar 18, 2024 | 3.62 | 4.07 | 3.40 | 3.95 | 3.95 | 14,272,000 |
| Mar 15, 2024 | 3.09 | 3.54 | 3.09 | 3.53 | 3.53 | 10,568,200 |
| Mar 14, 2024 | 3.33 | 3.38 | 3.04 | 3.17 | 3.17 | 6,672,400 |
| Mar 13, 2024 | 3.09 | 3.46 | 3.04 | 3.38 | 3.38 | 7,441,200 |
| Mar 12, 2024 | 3.20 | 3.24 | 3.05 | 3.13 | 3.13 | 4,791,700 |
| Mar 11, 2024 | 3.66 | 3.70 | 3.15 | 3.16 | 3.16 | 8,455,400 |
| Mar 8, 2024 | 3.55 | 3.80 | 3.28 | 3.51 | 3.51 | 12,802,200 |
| Mar 7, 2024 | 3.54 | 3.57 | 3.28 | 3.42 | 3.42 | 9,012,300 |
| Mar 6, 2024 | 2.92 | 3.83 | 2.91 | 3.63 | 3.63 | 19,048,500 |
| Mar 5, 2024 | 3.08 | 3.19 | 2.81 | 2.85 | 2.85 | 10,661,900 |
| Mar 4, 2024 | 3.09 | 3.19 | 2.85 | 2.87 | 2.87 | 10,622,500 |
| Mar 1, 2024 | 3.00 | 3.09 | 2.83 | 3.09 | 3.09 | 4,668,600 |
| Feb 29, 2024 | 3.30 | 3.31 | 2.92 | 2.96 | 2.96 | 8,585,200 |
| Feb 28, 2024 | 3.57 | 3.72 | 3.16 | 3.27 | 3.27 | 13,185,800 |
| Feb 27, 2024 | 3.60 | 3.68 | 3.24 | 3.45 | 3.45 | 9,536,700 |
| Feb 26, 2024 | 3.02 | 3.46 | 2.97 | 3.40 | 3.40 | 9,781,700 |
| Feb 23, 2024 | 3.14 | 3.15 | 2.96 | 3.03 | 3.03 | 5,082,200 |
| Feb 22, 2024 | 3.23 | 3.43 | 3.15 | 3.24 | 3.24 | 3,969,300 |
| Feb 21, 2024 | 3.33 | 3.43 | 3.11 | 3.13 | 3.13 | 4,544,500 |
| Feb 20, 2024 | 3.78 | 3.85 | 3.22 | 3.50 | 3.50 | 9,181,200 |
| Feb 16, 2024 | 4.20 | 4.25 | 3.76 | 3.78 | 3.78 | 13,092,800 |
| Feb 15, 2024 | 4.10 | 4.47 | 3.99 | 4.20 | 4.20 | 14,958,700 |
| Feb 14, 2024 | 3.96 | 4.06 | 3.68 | 4.02 | 4.02 | 11,455,900 |
| Feb 13, 2024 | 3.48 | 3.65 | 3.15 | 3.50 | 3.50 | 10,378,100 |
| Feb 12, 2024 | 3.40 | 3.96 | 3.36 | 3.90 | 3.90 | 10,703,000 |
| Feb 9, 2024 | 3.30 | 3.44 | 3.07 | 3.35 | 3.35 | 12,150,700 |
| Feb 8, 2024 | 2.62 | 2.91 | 2.61 | 2.90 | 2.90 | 6,626,400 |
| Feb 7, 2024 | 2.59 | 2.63 | 2.42 | 2.51 | 2.51 | 4,441,500 |
| Feb 6, 2024 | 2.41 | 2.60 | 2.40 | 2.59 | 2.59 | 3,729,200 |
| Feb 5, 2024 | 2.60 | 2.63 | 2.44 | 2.45 | 2.45 | 4,842,800 |
| Feb 2, 2024 | 2.87 | 2.87 | 2.63 | 2.68 | 2.68 | 5,191,700 |
| Feb 1, 2024 | 3.03 | 3.11 | 2.80 | 2.86 | 2.86 | 7,357,300 |
| Jan 31, 2024 | 2.91 | 3.29 | 2.86 | 3.04 | 3.04 | 15,425,700 |
| Jan 30, 2024 | 3.19 | 3.21 | 3.01 | 3.08 | 3.08 | 7,983,100 |
| Jan 29, 2024 | 2.84 | 3.21 | 2.71 | 3.11 | 3.11 | 12,916,600 |
| Jan 26, 2024 | 2.46 | 2.86 | 2.45 | 2.75 | 2.75 | 11,368,600 |
| Jan 25, 2024 | 2.26 | 2.39 | 2.15 | 2.36 | 2.36 | 6,340,600 |
| Jan 24, 2024 | 2.80 | 2.86 | 2.21 | 2.29 | 2.29 | 14,872,000 |
| Jan 23, 2024 | 2.82 | 2.85 | 2.70 | 2.74 | 2.74 | 3,238,200 |
| Jan 22, 2024 | 2.63 | 2.87 | 2.56 | 2.82 | 2.82 | 5,112,400 |
| Jan 19, 2024 | 2.61 | 2.69 | 2.46 | 2.68 | 2.68 | 6,353,500 |
| Jan 18, 2024 | 2.88 | 2.89 | 2.60 | 2.63 | 2.63 | 6,261,500 |
| Jan 17, 2024 | 2.83 | 2.88 | 2.76 | 2.80 | 2.80 | 4,366,200 |
| Jan 16, 2024 | 3.11 | 3.11 | 2.84 | 2.90 | 2.90 | 7,744,700 |
| Jan 12, 2024 | 3.34 | 3.51 | 3.22 | 3.26 | 3.26 | 7,368,100 |
| Jan 11, 2024 | 4.00 | 4.12 | 3.31 | 3.51 | 3.51 | 9,548,500 |
| Jan 10, 2024 | 3.68 | 3.97 | 3.60 | 3.79 | 3.79 | 8,362,800 |
| Jan 9, 2024 | 3.95 | 4.01 | 3.79 | 3.82 | 3.82 | 6,224,300 |
| Jan 8, 2024 | 3.99 | 4.07 | 3.52 | 4.04 | 4.04 | 12,200,300 |
| Jan 5, 2024 | 4.11 | 4.11 | 3.78 | 3.91 | 3.91 | 7,623,800 |
| Jan 4, 2024 | 4.10 | 4.33 | 3.96 | 4.19 | 4.19 | 8,359,000 |
| Jan 3, 2024 | 3.76 | 4.28 | 3.66 | 3.93 | 3.93 | 11,653,400 |
| Jan 2, 2024 | 4.69 | 4.77 | 4.09 | 4.13 | 4.13 | 10,280,900 |
| Dec 29, 2023 | 4.96 | 4.96 | 4.00 | 4.13 | 4.13 | 19,520,700 |
| Dec 28, 2023 | 5.00 | 5.16 | 4.67 | 4.81 | 4.81 | 18,895,700 |
| Dec 27, 2023 | 5.60 | 5.60 | 5.06 | 5.27 | 5.27 | 27,485,500 |
| Dec 26, 2023 | 4.12 | 5.31 | 3.93 | 4.98 | 4.98 | 30,471,600 |
| Dec 22, 2023 | 4.03 | 4.21 | 3.95 | 4.03 | 4.03 | 21,100,600 |
| Dec 21, 2023 | 4.19 | 4.31 | 3.98 | 4.05 | 4.05 | 16,330,200 |
| Dec 20, 2023 | 3.85 | 4.20 | 3.66 | 3.83 | 3.83 | 22,682,700 |
| Dec 19, 2023 | 3.38 | 3.86 | 3.32 | 3.59 | 3.59 | 20,154,400 |
| Dec 18, 2023 | 2.55 | 3.21 | 2.53 | 3.14 | 3.14 | 15,377,700 |
| Dec 15, 2023 | 2.60 | 2.62 | 2.53 | 2.60 | 2.60 | 5,941,700 |
| Dec 14, 2023 | 2.57 | 2.66 | 2.52 | 2.58 | 2.58 | 4,311,000 |
| Dec 13, 2023 | 2.36 | 2.49 | 2.29 | 2.46 | 2.46 | 4,898,300 |
| Dec 12, 2023 | 2.53 | 2.54 | 2.32 | 2.33 | 2.33 | 3,259,100 |
| Dec 11, 2023 | 2.85 | 2.85 | 2.43 | 2.45 | 2.45 | 3,398,700 |
| Dec 8, 2023 | 2.61 | 2.93 | 2.61 | 2.91 | 2.91 | 4,297,300 |
| Dec 7, 2023 | 2.66 | 2.71 | 2.55 | 2.62 | 2.62 | 2,872,300 |
| Dec 6, 2023 | 2.88 | 2.92 | 2.69 | 2.74 | 2.74 | 3,353,500 |
| Dec 5, 2023 | 3.01 | 3.13 | 2.77 | 2.79 | 2.79 | 6,601,800 |
| Dec 4, 2023 | 3.20 | 3.23 | 2.98 | 2.99 | 2.99 | 12,808,700 |
| Dec 1, 2023 | 2.80 | 3.01 | 2.74 | 2.94 | 2.94 | 7,396,600 |
| Nov 30, 2023 | 2.79 | 2.87 | 2.71 | 2.77 | 2.77 | 2,372,400 |
| Nov 29, 2023 | 2.80 | 2.80 | 2.65 | 2.74 | 2.74 | 2,145,800 |
| Nov 28, 2023 | 2.68 | 2.73 | 2.62 | 2.69 | 2.69 | 2,639,100 |
| Nov 27, 2023 | 2.60 | 2.71 | 2.58 | 2.62 | 2.62 | 1,972,700 |
| Nov 24, 2023 | 2.61 | 2.70 | 2.53 | 2.69 | 2.69 | 1,279,100 |
| Nov 22, 2023 | 2.45 | 2.56 | 2.41 | 2.55 | 2.55 | 1,452,700 |
| Nov 21, 2023 | 2.53 | 2.53 | 2.40 | 2.44 | 2.44 | 1,496,000 |
| Nov 20, 2023 | 2.45 | 2.63 | 2.44 | 2.49 | 2.49 | 4,770,900 |
| Nov 17, 2023 | 2.61 | 2.61 | 2.46 | 2.47 | 2.47 | 1,571,100 |
| Nov 16, 2023 | 2.82 | 2.83 | 2.50 | 2.50 | 2.50 | 2,677,800 |
| Nov 15, 2023 | 2.88 | 3.10 | 2.82 | 2.88 | 2.88 | 4,285,200 |
| Nov 14, 2023 | 2.85 | 2.94 | 2.76 | 2.85 | 2.85 | 2,112,300 |
| Nov 13, 2023 | 2.99 | 2.99 | 2.74 | 2.88 | 2.88 | 2,520,200 |
| Nov 10, 2023 | 3.01 | 3.19 | 2.95 | 2.98 | 2.98 | 1,701,400 |
| Nov 9, 2023 | 3.80 | 3.80 | 2.89 | 3.12 | 3.12 | 12,288,900 |
| Nov 8, 2023 | 4.04 | 4.04 | 3.54 | 3.57 | 3.57 | 2,186,000 |
| Nov 7, 2023 | 3.82 | 3.90 | 3.64 | 3.85 | 3.85 | 1,679,500 |
| Nov 6, 2023 | 4.23 | 4.23 | 3.79 | 3.88 | 3.88 | 2,194,900 |
Related Tickers
IREN Iris Energy Limited
10.90
+21.86%
WULF TeraWulf Inc.
7.54
+21.32%
BITF Bitfarms Ltd.
2.1400
+18.23%
BTBT Bit Digital, Inc.
4.0415
+15.46%
CLSK CleanSpark, Inc.
12.72
+20.45%
HUT Hut 8 Corp.
18.42
+10.04%
HIVE HIVE Digital Technologies Ltd.
4.1050
+12.77%
SDIG Stronghold Digital Mining, Inc.
5.12
+17.97%
RIOT Riot Platforms, Inc.
11.71
+20.55%
MARA MARA Holdings, Inc.
19.31
+18.89%