5.63
price down icon12.71%   -0.82
after-market Dopo l'orario di chiusura: 5.70 0.07 +1.24%
loading

Storico Dei Prezzi Delle Azioni Di Cipher Mining Inc (CIFR)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-26 $6.23 $5.61 $0.62 9,261,878.0 -12.71%
2024-11-25 $6.92 $6.21 $0.7086 8,700,885.0 -4.87%
2024-11-22 $6.99 $5.85 $1.14 9,355,946.0 +9.53%
2024-11-21 $7.05 $6.03 $1.02 10,027,152.0 -4.92%
2024-11-20 $7.00 $6.32 $0.6751 9,112,594.0 -2.54%
2024-11-19 $6.74 $6.33 $0.41 5,078,644.0 +2.30%
2024-11-18 $7.05 $6.44 $0.61 5,736,197.0 -1.51%
2024-11-15 $6.67 $6.27 $0.40 5,887,274.0 +3.27%
2024-11-14 $7.03 $6.33 $0.695 8,467,956.0 -3.02%
2024-11-13 $7.75 $6.62 $1.13 11,495,813.0 -9.93%
2024-11-12 $7.57 $6.78 $0.79 11,010,028.0 -1.08%
2024-11-11 $7.77 $7.07 $0.70 22,165,318.0 +3.77%
2024-11-08 $7.20 $6.50 $0.70 13,741,060.0 +3.02%
2024-11-07 $7.09 $6.42 $0.675 19,594,143.0 -0.29%
2024-11-06 $7.00 $5.97 $1.03 27,327,901.0 +31.02%
2024-11-05 $5.65 $5.16 $0.495 10,502,096.0 +5.56%
2024-11-04 $5.33 $4.99 $0.35 11,240,621.0 -4.00%
2024-11-01 $5.32 $4.87 $0.45 12,841,036.0 +6.49%
2024-10-31 $5.07 $4.77 $0.30 10,584,588.0 -6.63%
2024-10-30 $5.43 $5.00 $0.43 8,059,910.0 -2.04%
2024-10-29 $5.85 $5.33 $0.5203 11,331,672.0 -4.77%

Cipher Mining Inc Stock (CIFR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cipher Mining Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CIFR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cipher Mining Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cipher Mining Inc Storia dei prezzi delle azioni (CIFR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $7.77 $4.87 $2.90 220,808,420.0 +14.20%
2024-10 $5.85 $3.48 $2.37 215,889,973.0 +27.39%
2024-09 $4.27 $2.65 $1.61 208,823,045.0 +10.26%
2024-08 $5.36 $3.35 $2.01 185,352,431.0 -32.89%
2024-07 $7.99 $4.17 $3.82 211,823,949.0 +26.02%
2024-06 $5.89 $3.58 $2.31 239,040,957.0 +11.86%
2024-05 $4.51 $3.37 $1.14 131,734,079.0 -0.27%
2024-04 $5.00 $3.30 $1.70 136,585,161.0 -27.77%
2024-03 $5.75 $2.81 $2.94 222,883,769.0 +73.99%
2024-02 $4.47 $2.40 $2.07 167,736,586.0 -2.63%
2024-01 $4.77 $2.15 $2.61 181,800,703.0 -26.39%

Cipher Mining Inc Storia dei prezzi delle azioni (CIFR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $5.60 $2.29 $3.31 249,395,100.0 +49.10%
2023-11 $4.27 $2.40 $1.87 57,000,725.0 -16.82%
2023-10 $3.75 $2.25 $1.50 32,487,538.0 +42.92%
2023-09 $3.24 $2.25 $0.99 20,184,122.0 -26.96%
2023-08 $3.89 $2.62 $1.27 38,958,616.0 -16.05%
2023-07 $5.29 $2.89 $2.40 37,394,151.0 +32.87%
2023-06 $3.23 $2.15 $1.08 30,215,171.0 +12.60%
2023-05 $2.62 $1.76 $0.86 20,227,208.0 +9.96%
2023-04 $3.32 $2.03 $1.29 28,672,931.0 -0.86%
2023-03 $2.60 $1.26 $1.34 42,453,158.0 +53.29%
2023-02 $2.90 $1.20 $1.70 31,571,599.0 +26.67%
2023-01 $1.60 $0.5775 $1.02 16,736,166.0 +114.29%

Cipher Mining Inc Storia dei prezzi delle azioni (CIFR) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $1.04 $0.3818 $0.6582 23,744,525.0 -28.35%
2022-11 $1.09 $0.7484 $0.3416 10,435,104.0 -22.61%
2022-10 $1.48 $0.7622 $0.7178 9,339,966.0 -19.84%
2022-09 $1.98 $1.20 $0.78 6,925,074.0 -37.31%
2022-08 $2.67 $1.59 $1.07 6,140,810.0 +16.86%
2022-07 $2.10 $1.29 $0.81 4,623,325.0 +25.55%
2022-06 $2.57 $1.26 $1.31 11,502,592.0 -43.62%
2022-05 $3.32 $1.29 $2.03 10,672,343.0 -19.80%
2022-04 $3.78 $2.84 $0.94 5,489,021.0 -16.76%
2022-03 $3.94 $2.58 $1.36 11,568,734.0 +19.34%
2022-02 $3.44 $2.33 $1.11 12,388,012.0 +0.33%
2022-01 $4.71 $2.54 $2.17 13,668,162.0 -34.34%
capital_markets HLI
$190.04
price down icon 0.24%
capital_markets JEF
$79.45
price down icon 0.04%
capital_markets NMR
$5.97
price down icon 1.81%
$192.95
price up icon 1.03%
$327.35
price up icon 0.69%
capital_markets TW
$136.32
price up icon 0.98%
Capitalizzazione:     |  Volume (24 ore):