Stockscreener 앱 받기
18.50
3.64%
0.64
시간 외 거래:
18.43
-0.065
-0.35%
Cipher Digital Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $18.73 | $17.72 | $1.02 | 25,567,122.0 | +3.58% |
| 2026-08-14 | $18.14 | $16.23 | $1.91 | 37,927,751.0 | +7.43% |
| 2026-08-13 | $18.08 | $16.39 | $1.69 | 35,108,453.0 | -6.99% |
| 2026-08-12 | $19.12 | $17.48 | $1.64 | 33,938,954.0 | +3.83% |
| 2026-08-11 | $18.25 | $16.97 | $1.27 | 32,280,462.0 | +5.39% |
| 2026-08-10 | $17.51 | $16.20 | $1.31 | 33,510,966.0 | -4.95% |
| 2026-08-07 | $19.05 | $16.95 | $2.11 | 44,832,353.0 | -5.66% |
| 2026-08-06 | $19.59 | $17.70 | $1.89 | 30,748,799.0 | -2.67% |
| 2026-08-05 | $21.12 | $18.66 | $2.46 | 34,512,786.0 | -8.19% |
| 2026-08-04 | $22.39 | $20.00 | $2.39 | 61,293,080.0 | -15.65% |
| 2026-08-03 | $25.22 | $21.30 | $3.92 | 35,838,582.0 | +8.24% |
| 2026-07-31 | $24.53 | $21.81 | $2.72 | 27,493,926.0 | -1.48% |
| 2026-07-30 | $22.96 | $19.53 | $3.43 | 36,121,493.0 | +28.07% |
| 2026-07-29 | $20.68 | $17.44 | $3.24 | 39,589,718.0 | -13.37% |
| 2026-07-28 | $20.82 | $18.84 | $1.98 | 23,586,849.0 | -5.68% |
| 2026-07-27 | $23.91 | $20.76 | $3.15 | 24,666,156.0 | -6.48% |
| 2026-07-24 | $25.80 | $22.89 | $2.91 | 21,050,508.0 | -10.34% |
| 2026-07-23 | $26.84 | $23.94 | $2.90 | 31,553,943.0 | +5.56% |
| 2026-07-22 | $24.63 | $22.31 | $2.32 | 24,336,828.0 | +6.86% |
| 2026-07-21 | $24.49 | $20.98 | $3.51 | 47,365,554.0 | +11.44% |
| 2026-07-20 | $21.02 | $18.78 | $2.23 | 40,887,673.0 | +16.97% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $25.22 | $16.20 | $9.02 | 405,559,308.0 | -17.14% |
| 2026-07 | $26.84 | $16.13 | $10.71 | 596,226,802.0 | -8.90% |
| 2026-06 | $30.14 | $20.69 | $9.45 | 521,102,799.0 | +3.59% |
| 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% |
2.96%
자본화:
|
볼륨(24시간):