Stockscreener 앱 받기
14.08
2.70%
0.37
시간 외 거래:
14.03
-0.05
-0.36%
Cipher Digital Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $15.17 | $13.95 | $1.22 | 36,859,401.0 | +2.70% |
| 2026-03-12 | $13.85 | $13.03 | $0.82 | 24,889,411.0 | -2.83% |
| 2026-03-11 | $14.95 | $13.72 | $1.23 | 26,747,651.0 | +1.07% |
| 2026-03-10 | $14.63 | $13.76 | $0.8654 | 21,949,045.0 | -2.45% |
| 2026-03-09 | $14.41 | $13.05 | $1.36 | 23,913,879.0 | +5.07% |
| 2026-03-06 | $14.76 | $13.54 | $1.22 | 27,212,618.0 | -10.10% |
| 2026-03-05 | $16.04 | $14.46 | $1.58 | 24,045,673.0 | -5.55% |
| 2026-03-04 | $16.28 | $15.12 | $1.17 | 22,079,685.0 | +9.04% |
| 2026-03-03 | $15.30 | $14.29 | $1.01 | 26,431,805.0 | -6.66% |
| 2026-03-02 | $16.23 | $14.93 | $1.30 | 22,641,497.0 | +1.03% |
| 2026-02-27 | $16.26 | $14.98 | $1.28 | 22,869,229.0 | -5.34% |
| 2026-02-26 | $16.86 | $15.72 | $1.14 | 25,384,071.0 | -0.78% |
| 2026-02-25 | $17.82 | $16.40 | $1.42 | 30,353,375.0 | -2.98% |
| 2026-02-24 | $17.55 | $14.63 | $2.92 | 51,181,827.0 | +12.48% |
| 2026-02-23 | $15.35 | $14.07 | $1.28 | 23,191,898.0 | +3.89% |
| 2026-02-20 | $16.18 | $14.39 | $1.79 | 26,926,304.0 | -7.28% |
| 2026-02-19 | $15.85 | $14.66 | $1.19 | 21,421,202.0 | +2.46% |
| 2026-02-18 | $16.25 | $15.10 | $1.15 | 20,094,338.0 | -1.41% |
| 2026-02-17 | $16.17 | $14.96 | $1.22 | 29,636,392.0 | -4.75% |
| 2026-02-13 | $17.51 | $15.77 | $1.74 | 37,746,491.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $16.28 | $13.03 | $3.25 | 293,630,066.0 | -9.74% |
| 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% |
0.65%
0.52%
자본화:
|
볼륨(24시간):