Stockscreener 앱 받기
3.90
10.48%
0.37
시간 외 거래:
3.88
-0.02
-0.51%
Cipher Mining Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $3.96 | $3.63 | $0.33 | 22,702,113.0 | +10.48% |
| 2025-06-05 | $3.96 | $3.44 | $0.515 | 27,297,999.0 | -5.61% |
| 2025-06-04 | $3.82 | $3.35 | $0.4692 | 33,579,884.0 | +8.88% |
| 2025-06-03 | $3.48 | $3.25 | $0.225 | 25,366,462.0 | +5.69% |
| 2025-06-02 | $3.30 | $3.08 | $0.22 | 17,046,518.0 | +4.17% |
| 2025-05-30 | $3.23 | $3.09 | $0.14 | 22,949,595.0 | -4.00% |
| 2025-05-29 | $3.42 | $3.23 | $0.185 | 17,938,935.0 | -2.99% |
| 2025-05-28 | $3.53 | $3.27 | $0.26 | 21,509,876.0 | -6.16% |
| 2025-05-27 | $3.65 | $3.48 | $0.17 | 23,615,599.0 | +2.88% |
| 2025-05-23 | $3.58 | $3.34 | $0.24 | 15,809,303.0 | -2.80% |
| 2025-05-22 | $3.70 | $3.50 | $0.20 | 20,704,089.0 | +1.85% |
| 2025-05-21 | $3.78 | $3.34 | $0.44 | 57,902,161.0 | -7.28% |
| 2025-05-20 | $3.81 | $3.59 | $0.215 | 19,908,058.0 | -0.79% |
| 2025-05-19 | $3.86 | $3.61 | $0.25 | 17,231,343.0 | -1.30% |
| 2025-05-16 | $3.91 | $3.17 | $0.74 | 24,007,018.0 | +21.77% |
| 2025-05-15 | $3.27 | $3.02 | $0.25 | 22,184,774.0 | -4.23% |
| 2025-05-14 | $3.46 | $3.25 | $0.21 | 14,725,596.0 | -3.50% |
| 2025-05-13 | $3.45 | $3.22 | $0.2282 | 15,862,852.0 | +8.89% |
| 2025-05-12 | $3.33 | $3.10 | $0.23 | 25,550,750.0 | +5.70% |
| 2025-05-09 | $3.22 | $2.95 | $0.2699 | 20,588,230.0 | -4.49% |
Cipher Mining Inc 주식 (CIFR) 연도별 가격 이력
이 심층 분석에서는 Cipher Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cipher Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cipher Mining Inc 주식 (CIFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $3.96 | $3.08 | $0.88 | 148,695,089.0 | +25.00% |
| 2025-05 | $3.91 | $2.88 | $1.04 | 423,021,417.0 | +9.47% |
| 2025-04 | $3.17 | $1.86 | $1.31 | 256,598,685.0 | +23.91% |
| 2025-03 | $4.60 | $2.18 | $2.42 | 258,066,314.0 | -43.63% |
| 2025-02 | $6.45 | $3.85 | $2.60 | 288,631,598.0 | -28.80% |
| 2025-01 | $6.41 | $4.10 | $2.31 | 246,440,988.0 | +23.49% |
Cipher Mining Inc 주식 (CIFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.67 | $4.51 | $3.16 | 211,415,020.0 | -30.45% |
| 2024-11 | $7.77 | $4.87 | $2.90 | 230,407,790.0 | +35.90% |
| 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 주식 (CIFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.26%
1.40%
자본화:
|
볼륨(24시간):