Stockscreener 앱 받기
22.10
23.53%
4.21
시장 영업 전:
22.35
0.25
+1.13%
Cipher Digital Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $22.17 | $17.65 | $4.52 | 63,577,851.0 | +23.53% |
| 2026-05-04 | $18.21 | $17.08 | $1.13 | 23,349,633.0 | +4.99% |
| 2026-05-01 | $18.43 | $16.95 | $1.48 | 17,188,773.0 | -3.95% |
| 2026-04-30 | $18.13 | $17.20 | $0.93 | 16,791,370.0 | +4.85% |
| 2026-04-29 | $17.50 | $16.61 | $0.895 | 15,094,217.0 | -1.97% |
| 2026-04-28 | $17.60 | $16.48 | $1.12 | 21,447,917.0 | -4.96% |
| 2026-04-27 | $18.98 | $17.83 | $1.15 | 21,393,576.0 | -0.22% |
| 2026-04-24 | $19.61 | $17.96 | $1.65 | 28,869,843.0 | -2.62% |
| 2026-04-23 | $20.24 | $18.37 | $1.87 | 27,475,730.0 | -3.86% |
| 2026-04-22 | $19.84 | $18.52 | $1.32 | 22,542,250.0 | +7.76% |
| 2026-04-21 | $19.64 | $17.77 | $1.86 | 25,420,263.0 | -6.48% |
| 2026-04-20 | $19.88 | $18.66 | $1.22 | 25,005,489.0 | -0.41% |
| 2026-04-17 | $19.38 | $16.99 | $2.39 | 35,234,996.0 | +11.71% |
| 2026-04-16 | $18.25 | $16.84 | $1.41 | 20,979,112.0 | -3.67% |
| 2026-04-15 | $18.39 | $17.43 | $0.95 | 22,051,330.0 | -2.44% |
| 2026-04-14 | $19.32 | $18.20 | $1.12 | 29,186,849.0 | +3.89% |
| 2026-04-13 | $17.81 | $15.86 | $1.95 | 24,829,303.0 | +7.44% |
| 2026-04-10 | $17.28 | $16.40 | $0.88 | 23,119,001.0 | +1.04% |
| 2026-04-09 | $16.96 | $15.26 | $1.71 | 30,762,752.0 | +6.10% |
| 2026-04-08 | $15.58 | $14.36 | $1.22 | 35,889,233.0 | +10.06% |
| 2026-04-07 | $14.03 | $12.69 | $1.34 | 24,099,026.0 | +4.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.17 | $16.95 | $5.22 | 167,694,108.0 | +24.58% |
| 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% |
7.81%
1.11%
자본화:
|
볼륨(24시간):