Stockscreener 앱 받기
26.21
0.69%
0.18
시간 외 거래:
26.18
-0.03
-0.11%
Cipher Digital Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $27.39 | $25.93 | $1.46 | 18,956,404.0 | +0.69% |
| 2026-06-15 | $26.89 | $25.64 | $1.25 | 23,443,177.0 | +6.24% |
| 2026-06-12 | $25.36 | $22.90 | $2.46 | 26,140,525.0 | +8.26% |
| 2026-06-11 | $22.85 | $20.69 | $2.16 | 22,155,601.0 | +7.66% |
| 2026-06-10 | $23.59 | $20.93 | $2.66 | 19,690,534.0 | -8.75% |
| 2026-06-09 | $25.58 | $21.81 | $3.77 | 23,928,289.0 | -5.17% |
| 2026-06-08 | $24.51 | $22.75 | $1.76 | 19,368,745.0 | +8.20% |
| 2026-06-05 | $24.58 | $21.22 | $3.36 | 25,756,640.0 | -12.13% |
| 2026-06-04 | $26.33 | $24.17 | $2.16 | 26,137,554.0 | -2.63% |
| 2026-06-03 | $28.62 | $25.81 | $2.81 | 37,576,310.0 | -0.19% |
| 2026-06-02 | $26.60 | $24.70 | $1.90 | 28,875,470.0 | +9.50% |
| 2026-06-01 | $24.86 | $22.30 | $2.56 | 23,310,831.0 | +1.52% |
| 2026-05-29 | $24.38 | $22.57 | $1.81 | 17,052,856.0 | -3.82% |
| 2026-05-28 | $25.14 | $23.93 | $1.21 | 18,940,767.0 | -2.27% |
| 2026-05-27 | $25.56 | $22.17 | $3.39 | 34,339,781.0 | +9.30% |
| 2026-05-26 | $24.65 | $22.54 | $2.11 | 25,165,965.0 | +4.78% |
| 2026-05-22 | $22.35 | $20.96 | $1.39 | 19,374,960.0 | +2.09% |
| 2026-05-21 | $21.56 | $19.70 | $1.86 | 26,638,705.0 | +10.47% |
| 2026-05-20 | $20.44 | $19.06 | $1.38 | 21,423,821.0 | +3.62% |
| 2026-05-19 | $19.12 | $17.62 | $1.50 | 19,339,496.0 | -1.67% |
Cipher Digital Inc 주식 (CIFR) 연도별 가격 이력
이 심층 분석에서는 Cipher Digital 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 Digital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cipher Digital Inc 주식 (CIFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $28.62 | $20.69 | $7.93 | 314,296,484.0 | +10.82% |
| 2026-05 | $25.56 | $16.95 | $8.61 | 525,747,537.0 | +33.31% |
| 2026-04 | $20.24 | $11.90 | $8.34 | 509,169,209.0 | +37.84% |
| 2026-03 | $16.67 | $11.72 | $4.95 | 537,731,148.0 | -17.50% |
| 2026-02 | $17.96 | $12.63 | $5.33 | 621,154,974.0 | -2.26% |
| 2026-01 | $19.70 | $14.78 | $4.92 | 601,313,316.0 | +8.13% |
Cipher Digital Inc 주식 (CIFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.74 | $13.67 | $7.07 | 617,831,233.0 | -28.30% |
| 2025-11 | $25.52 | $13.09 | $12.43 | 1,012,227,927.0 | +9.12% |
| 2025-10 | $22.00 | $12.41 | $9.59 | 1,154,072,699.0 | +48.13% |
| 2025-09 | $15.54 | $7.08 | $8.46 | 1,081,232,071.0 | +64.79% |
| 2025-08 | $8.71 | $4.55 | $4.16 | 517,213,652.0 | +39.93% |
| 2025-07 | $7.10 | $4.55 | $2.55 | 852,934,465.0 | +14.23% |
| 2025-06 | $4.86 | $3.08 | $1.78 | 648,335,191.0 | +53.21% |
| 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 Digital 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% |
0.89%
0.77%
자본화:
|
볼륨(24시간):