Cipher Mining Inc NASDAQ:CIFR Historical Prices

Below are the 533 trading days of historical prices for CIFR.

# Exchange Symbol Date Open High Low Close
533 NASDAQ CIFR Thu, Jan 19, 2023 1.01 1.05 0.92 0.95
532 NASDAQ CIFR Wed, Jan 18, 2023 1.19 1.24 1.00 1.02
531 NASDAQ CIFR Tue, Jan 17, 2023 1.24 1.37 1.04 1.12
530 NASDAQ CIFR Fri, Jan 13, 2023 1.05 1.30 1.05 1.11
529 NASDAQ CIFR Thu, Jan 12, 2023 1.01 1.25 1.00 1.05
528 NASDAQ CIFR Wed, Jan 11, 2023 0.99 1.08 0.95 1.00
527 NASDAQ CIFR Tue, Jan 10, 2023 0.90 0.98 0.85 0.94
526 NASDAQ CIFR Mon, Jan 9, 2023 0.86 1.00 0.84 0.92
525 NASDAQ CIFR Fri, Jan 6, 2023 0.84 0.84 0.75 0.77
524 NASDAQ CIFR Thu, Jan 5, 2023 0.67 0.83 0.64 0.80
523 NASDAQ CIFR Wed, Jan 4, 2023 0.70 0.78 0.64 0.65
522 NASDAQ CIFR Tue, Jan 3, 2023 0.58 0.68 0.58 0.64
521 NASDAQ CIFR Fri, Dec 30, 2022 0.45 0.60 0.45 0.56
520 NASDAQ CIFR Thu, Dec 29, 2022 0.41 0.53 0.38 0.45
519 NASDAQ CIFR Wed, Dec 28, 2022 0.50 0.53 0.39 0.41
518 NASDAQ CIFR Tue, Dec 27, 2022 0.54 0.55 0.49 0.51
517 NASDAQ CIFR Fri, Dec 23, 2022 0.55 0.59 0.51 0.54
516 NASDAQ CIFR Thu, Dec 22, 2022 0.60 0.62 0.53 0.55
515 NASDAQ CIFR Wed, Dec 21, 2022 0.60 0.65 0.57 0.60
514 NASDAQ CIFR Tue, Dec 20, 2022 0.62 0.65 0.57 0.60
513 NASDAQ CIFR Mon, Dec 19, 2022 0.60 0.63 0.57 0.62
512 NASDAQ CIFR Fri, Dec 16, 2022 0.66 0.73 0.60 0.60
511 NASDAQ CIFR Thu, Dec 15, 2022 0.68 0.71 0.61 0.69
510 NASDAQ CIFR Wed, Dec 14, 2022 0.70 0.74 0.67 0.68
509 NASDAQ CIFR Tue, Dec 13, 2022 0.78 0.80 0.71 0.72
508 NASDAQ CIFR Mon, Dec 12, 2022 0.76 0.81 0.73 0.74
507 NASDAQ CIFR Fri, Dec 9, 2022 0.79 0.85 0.75 0.78
506 NASDAQ CIFR Thu, Dec 8, 2022 0.77 0.89 0.77 0.81
505 NASDAQ CIFR Wed, Dec 7, 2022 0.89 0.91 0.77 0.78
504 NASDAQ CIFR Tue, Dec 6, 2022 0.93 0.95 0.88 0.89
503 NASDAQ CIFR Mon, Dec 5, 2022 0.95 1.01 0.87 0.95
502 NASDAQ CIFR Fri, Dec 2, 2022 0.81 1.04 0.80 0.95
501 NASDAQ CIFR Thu, Dec 1, 2022 0.82 0.88 0.78 0.83
500 NASDAQ CIFR Wed, Nov 30, 2022 0.95 0.98 0.78 0.78
499 NASDAQ CIFR Tue, Nov 29, 2022 0.87 0.95 0.87 0.89
498 NASDAQ CIFR Mon, Nov 28, 2022 0.86 0.90 0.78 0.88
497 NASDAQ CIFR Fri, Nov 25, 2022 0.82 0.90 0.81 0.86
496 NASDAQ CIFR Wed, Nov 23, 2022 0.76 0.84 0.75 0.82
495 NASDAQ CIFR Tue, Nov 22, 2022 0.78 0.88 0.75 0.75
494 NASDAQ CIFR Mon, Nov 21, 2022 0.89 0.99 0.75 0.79
493 NASDAQ CIFR Fri, Nov 18, 2022 0.96 0.98 0.84 0.89
492 NASDAQ CIFR Thu, Nov 17, 2022 0.95 1.04 0.88 0.93
491 NASDAQ CIFR Wed, Nov 16, 2022 0.97 1.03 0.86 0.98
490 NASDAQ CIFR Tue, Nov 15, 2022 0.96 1.09 0.90 0.99
489 NASDAQ CIFR Mon, Nov 14, 2022 0.93 1.06 0.85 0.95
488 NASDAQ CIFR Fri, Nov 11, 2022 0.85 0.99 0.80 0.96
487 NASDAQ CIFR Thu, Nov 10, 2022 0.83 0.92 0.80 0.82
486 NASDAQ CIFR Wed, Nov 9, 2022 0.85 0.86 0.75 0.77
485 NASDAQ CIFR Tue, Nov 8, 2022 0.90 0.99 0.84 0.87
484 NASDAQ CIFR Mon, Nov 7, 2022 0.92 0.95 0.88 0.90
483 NASDAQ CIFR Fri, Nov 4, 2022 0.99 0.99 0.85 0.92
482 NASDAQ CIFR Thu, Nov 3, 2022 0.95 0.98 0.92 0.92
481 NASDAQ CIFR Wed, Nov 2, 2022 1.07 1.07 0.89 0.95
480 NASDAQ CIFR Tue, Nov 1, 2022 1.02 1.07 0.98 1.01
479 NASDAQ CIFR Mon, Oct 31, 2022 1.17 1.17 1.01 1.01
478 NASDAQ CIFR Fri, Oct 28, 2022 1.09 1.15 1.05 1.15
477 NASDAQ CIFR Thu, Oct 27, 2022 1.15 1.17 1.05 1.10
476 NASDAQ CIFR Wed, Oct 26, 2022 0.86 1.23 0.86 1.18
475 NASDAQ CIFR Tue, Oct 25, 2022 0.80 0.88 0.80 0.83
474 NASDAQ CIFR Mon, Oct 24, 2022 0.80 0.86 0.76 0.81
473 NASDAQ CIFR Fri, Oct 21, 2022 0.91 0.93 0.80 0.80
472 NASDAQ CIFR Thu, Oct 20, 2022 0.88 0.95 0.87 0.89
471 NASDAQ CIFR Wed, Oct 19, 2022 0.89 0.95 0.82 0.88
470 NASDAQ CIFR Tue, Oct 18, 2022 0.99 1.00 0.86 0.89
469 NASDAQ CIFR Mon, Oct 17, 2022 0.96 1.05 0.93 0.97
468 NASDAQ CIFR Fri, Oct 14, 2022 1.01 1.03 0.95 0.95
467 NASDAQ CIFR Thu, Oct 13, 2022 0.97 1.02 0.90 1.01
466 NASDAQ CIFR Wed, Oct 12, 2022 1.02 1.04 1.00 1.01
465 NASDAQ CIFR Tue, Oct 11, 2022 1.10 1.13 1.00 1.04
464 NASDAQ CIFR Mon, Oct 10, 2022 1.13 1.14 1.09 1.12
463 NASDAQ CIFR Fri, Oct 7, 2022 1.25 1.25 1.13 1.14
462 NASDAQ CIFR Thu, Oct 6, 2022 1.28 1.33 1.22 1.27
461 NASDAQ CIFR Wed, Oct 5, 2022 1.33 1.37 1.29 1.31
460 NASDAQ CIFR Tue, Oct 4, 2022 1.23 1.48 1.21 1.40
459 NASDAQ CIFR Mon, Oct 3, 2022 1.26 1.29 1.13 1.17
458 NASDAQ CIFR Fri, Sep 30, 2022 1.21 1.39 1.20 1.26
457 NASDAQ CIFR Thu, Sep 29, 2022 1.32 1.35 1.21 1.22
456 NASDAQ CIFR Wed, Sep 28, 2022 1.33 1.36 1.29 1.34
455 NASDAQ CIFR Tue, Sep 27, 2022 1.32 1.40 1.28 1.31
454 NASDAQ CIFR Mon, Sep 26, 2022 1.29 1.37 1.27 1.30
453 NASDAQ CIFR Fri, Sep 23, 2022 1.40 1.45 1.29 1.29
452 NASDAQ CIFR Thu, Sep 22, 2022 1.49 1.49 1.35 1.41
451 NASDAQ CIFR Wed, Sep 21, 2022 1.47 1.53 1.42 1.50
450 NASDAQ CIFR Tue, Sep 20, 2022 1.58 1.59 1.45 1.47
449 NASDAQ CIFR Mon, Sep 19, 2022 1.57 1.63 1.50 1.63
448 NASDAQ CIFR Fri, Sep 16, 2022 1.61 1.63 1.52 1.60
447 NASDAQ CIFR Thu, Sep 15, 2022 1.70 1.75 1.62 1.67
446 NASDAQ CIFR Wed, Sep 14, 2022 1.74 1.74 1.62 1.70
445 NASDAQ CIFR Tue, Sep 13, 2022 1.62 1.79 1.60 1.71
444 NASDAQ CIFR Mon, Sep 12, 2022 1.72 1.84 1.67 1.81
443 NASDAQ CIFR Fri, Sep 9, 2022 1.63 1.73 1.58 1.67
442 NASDAQ CIFR Thu, Sep 8, 2022 1.38 1.57 1.34 1.57
441 NASDAQ CIFR Wed, Sep 7, 2022 1.49 1.58 1.36 1.40
440 NASDAQ CIFR Tue, Sep 6, 2022 1.71 1.73 1.48 1.49
439 NASDAQ CIFR Fri, Sep 2, 2022 1.79 1.79 1.71 1.73
438 NASDAQ CIFR Thu, Sep 1, 2022 1.98 1.98 1.78 1.79
437 NASDAQ CIFR Wed, Aug 31, 2022 1.98 2.09 1.86 2.01
436 NASDAQ CIFR Tue, Aug 30, 2022 1.85 1.99 1.85 1.96
435 NASDAQ CIFR Mon, Aug 29, 2022 1.73 1.91 1.71 1.83
434 NASDAQ CIFR Fri, Aug 26, 2022 1.86 1.90 1.75 1.79
433 NASDAQ CIFR Thu, Aug 25, 2022 1.78 1.87 1.72 1.86
432 NASDAQ CIFR Wed, Aug 24, 2022 1.73 1.85 1.69 1.73
431 NASDAQ CIFR Tue, Aug 23, 2022 1.79 1.82 1.63 1.67
430 NASDAQ CIFR Mon, Aug 22, 2022 1.75 1.78 1.66 1.73
429 NASDAQ CIFR Fri, Aug 19, 2022 1.93 1.95 1.78 1.80
428 NASDAQ CIFR Thu, Aug 18, 2022 2.21 2.26 2.00 2.03
427 NASDAQ CIFR Wed, Aug 17, 2022 2.61 2.61 2.19 2.24
426 NASDAQ CIFR Tue, Aug 16, 2022 2.50 2.67 2.39 2.60
425 NASDAQ CIFR Mon, Aug 15, 2022 2.34 2.56 2.30 2.49
424 NASDAQ CIFR Fri, Aug 12, 2022 2.32 2.38 2.22 2.34
423 NASDAQ CIFR Thu, Aug 11, 2022 2.50 2.54 2.20 2.27
422 NASDAQ CIFR Wed, Aug 10, 2022 2.26 2.34 2.15 2.32
421 NASDAQ CIFR Tue, Aug 9, 2022 2.06 2.25 2.02 2.17
420 NASDAQ CIFR Mon, Aug 8, 2022 2.21 2.38 2.07 2.12
419 NASDAQ CIFR Fri, Aug 5, 2022 2.05 2.25 2.00 2.19
418 NASDAQ CIFR Thu, Aug 4, 2022 2.06 2.13 1.96 2.10
417 NASDAQ CIFR Wed, Aug 3, 2022 1.89 2.04 1.89 2.01
416 NASDAQ CIFR Tue, Aug 2, 2022 1.61 1.92 1.61 1.85
415 NASDAQ CIFR Mon, Aug 1, 2022 1.71 1.71 1.59 1.63
414 NASDAQ CIFR Fri, Jul 29, 2022 1.68 1.74 1.65 1.72
413 NASDAQ CIFR Thu, Jul 28, 2022 1.62 1.77 1.55 1.67
412 NASDAQ CIFR Wed, Jul 27, 2022 1.60 1.67 1.51 1.59
411 NASDAQ CIFR Tue, Jul 26, 2022 1.67 1.67 1.51 1.53
410 NASDAQ CIFR Mon, Jul 25, 2022 1.77 1.79 1.68 1.69
409 NASDAQ CIFR Fri, Jul 22, 2022 2.01 2.01 1.79 1.79
408 NASDAQ CIFR Thu, Jul 21, 2022 1.95 2.00 1.90 2.00
407 NASDAQ CIFR Wed, Jul 20, 2022 1.91 2.10 1.87 1.98
406 NASDAQ CIFR Tue, Jul 19, 2022 1.81 1.96 1.80 1.88
405 NASDAQ CIFR Mon, Jul 18, 2022 1.77 1.97 1.74 1.77
404 NASDAQ CIFR Fri, Jul 15, 2022 1.64 1.80 1.57 1.74
403 NASDAQ CIFR Thu, Jul 14, 2022 1.70 1.75 1.55 1.60
402 NASDAQ CIFR Wed, Jul 13, 2022 1.61 1.74 1.56 1.72
401 NASDAQ CIFR Tue, Jul 12, 2022 1.72 1.72 1.56 1.66
400 NASDAQ CIFR Mon, Jul 11, 2022 1.78 1.85 1.66 1.67
399 NASDAQ CIFR Fri, Jul 8, 2022 1.64 1.83 1.56 1.79
398 NASDAQ CIFR Thu, Jul 7, 2022 1.53 1.67 1.53 1.64
397 NASDAQ CIFR Wed, Jul 6, 2022 1.46 1.55 1.46 1.52
396 NASDAQ CIFR Tue, Jul 5, 2022 1.37 1.54 1.29 1.52
395 NASDAQ CIFR Fri, Jul 1, 2022 1.36 1.40 1.29 1.32
394 NASDAQ CIFR Thu, Jun 30, 2022 1.31 1.41 1.26 1.37
393 NASDAQ CIFR Wed, Jun 29, 2022 1.38 1.39 1.26 1.27
392 NASDAQ CIFR Tue, Jun 28, 2022 1.58 1.61 1.39 1.40
391 NASDAQ CIFR Mon, Jun 27, 2022 1.53 1.69 1.50 1.54
390 NASDAQ CIFR Fri, Jun 24, 2022 1.59 1.69 1.48 1.57
389 NASDAQ CIFR Thu, Jun 23, 2022 1.57 1.62 1.51 1.57
388 NASDAQ CIFR Wed, Jun 22, 2022 1.69 1.73 1.52 1.55
387 NASDAQ CIFR Tue, Jun 21, 2022 1.82 1.91 1.61 1.70
386 NASDAQ CIFR Fri, Jun 17, 2022 1.45 1.82 1.38 1.82
385 NASDAQ CIFR Thu, Jun 16, 2022 1.55 1.59 1.41 1.43
384 NASDAQ CIFR Wed, Jun 15, 2022 1.52 1.66 1.47 1.61
383 NASDAQ CIFR Tue, Jun 14, 2022 1.48 1.54 1.48 1.50
382 NASDAQ CIFR Mon, Jun 13, 2022 1.60 1.60 1.46 1.48
381 NASDAQ CIFR Fri, Jun 10, 2022 1.67 1.76 1.64 1.64
380 NASDAQ CIFR Thu, Jun 9, 2022 1.85 1.91 1.71 1.71
379 NASDAQ CIFR Wed, Jun 8, 2022 1.85 1.99 1.85 1.91
378 NASDAQ CIFR Tue, Jun 7, 2022 2.00 2.03 1.70 1.89
377 NASDAQ CIFR Mon, Jun 6, 2022 2.38 2.42 2.04 2.05
376 NASDAQ CIFR Fri, Jun 3, 2022 2.46 2.47 2.25 2.30
375 NASDAQ CIFR Thu, Jun 2, 2022 2.23 2.55 2.22 2.52
374 NASDAQ CIFR Wed, Jun 1, 2022 2.44 2.57 2.20 2.25
373 NASDAQ CIFR Tue, May 31, 2022 2.45 2.47 2.21 2.43
372 NASDAQ CIFR Fri, May 27, 2022 2.18 2.29 2.13 2.26
371 NASDAQ CIFR Thu, May 26, 2022 1.99 2.16 1.92 2.14
370 NASDAQ CIFR Wed, May 25, 2022 1.88 2.04 1.85 1.98
369 NASDAQ CIFR Tue, May 24, 2022 1.95 1.96 1.78 1.92
368 NASDAQ CIFR Mon, May 23, 2022 2.02 2.03 1.86 1.97
367 NASDAQ CIFR Fri, May 20, 2022 1.97 2.09 1.90 1.93
366 NASDAQ CIFR Thu, May 19, 2022 1.81 2.02 1.81 1.97
365 NASDAQ CIFR Wed, May 18, 2022 1.83 2.01 1.81 1.82
364 NASDAQ CIFR Tue, May 17, 2022 1.86 1.93 1.75 1.89
363 NASDAQ CIFR Mon, May 16, 2022 1.94 1.96 1.75 1.75
362 NASDAQ CIFR Fri, May 13, 2022 1.71 1.99 1.71 1.94
361 NASDAQ CIFR Thu, May 12, 2022 1.64 1.69 1.29 1.66
360 NASDAQ CIFR Wed, May 11, 2022 1.59 1.78 1.55 1.63
359 NASDAQ CIFR Tue, May 10, 2022 2.48 2.75 1.59 1.72
358 NASDAQ CIFR Mon, May 9, 2022 2.79 3.32 2.19 3.23
357 NASDAQ CIFR Fri, May 6, 2022 2.90 3.03 2.75 2.93
356 NASDAQ CIFR Thu, May 5, 2022 3.15 3.23 2.85 2.92
355 NASDAQ CIFR Wed, May 4, 2022 3.16 3.32 2.96 3.27
354 NASDAQ CIFR Tue, May 3, 2022 3.15 3.26 3.07 3.18
353 NASDAQ CIFR Mon, May 2, 2022 3.01 3.19 2.97 3.17
352 NASDAQ CIFR Fri, Apr 29, 2022 2.97 3.12 2.97 3.03
351 NASDAQ CIFR Thu, Apr 28, 2022 2.95 3.08 2.84 3.02
350 NASDAQ CIFR Wed, Apr 27, 2022 2.92 3.02 2.88 2.97
349 NASDAQ CIFR Tue, Apr 26, 2022 3.30 3.30 2.96 2.97
348 NASDAQ CIFR Mon, Apr 25, 2022 3.20 3.35 3.08 3.35
347 NASDAQ CIFR Fri, Apr 22, 2022 3.20 3.29 3.18 3.22
346 NASDAQ CIFR Thu, Apr 21, 2022 3.38 3.42 3.18 3.22
345 NASDAQ CIFR Wed, Apr 20, 2022 3.45 3.45 3.24 3.33
344 NASDAQ CIFR Tue, Apr 19, 2022 3.30 3.45 3.25 3.43
343 NASDAQ CIFR Mon, Apr 18, 2022 3.33 3.35 3.25 3.29
342 NASDAQ CIFR Thu, Apr 14, 2022 3.62 3.62 3.36 3.39
341 NASDAQ CIFR Wed, Apr 13, 2022 3.54 3.64 3.44 3.62
340 NASDAQ CIFR Tue, Apr 12, 2022 3.48 3.56 3.41 3.47
339 NASDAQ CIFR Mon, Apr 11, 2022 3.41 3.44 3.30 3.43
338 NASDAQ CIFR Fri, Apr 8, 2022 3.55 3.55 3.43 3.46
337 NASDAQ CIFR Thu, Apr 7, 2022 3.55 3.61 3.45 3.56
336 NASDAQ CIFR Wed, Apr 6, 2022 3.62 3.62 3.43 3.54
335 NASDAQ CIFR Tue, Apr 5, 2022 3.70 3.71 3.51 3.68
334 NASDAQ CIFR Mon, Apr 4, 2022 3.65 3.78 3.61 3.71
333 NASDAQ CIFR Fri, Apr 1, 2022 3.65 3.70 3.51 3.62
332 NASDAQ CIFR Thu, Mar 31, 2022 3.69 3.72 3.58 3.64
331 NASDAQ CIFR Wed, Mar 30, 2022 3.75 3.89 3.65 3.67
330 NASDAQ CIFR Tue, Mar 29, 2022 3.88 3.94 3.75 3.76
329 NASDAQ CIFR Mon, Mar 28, 2022 3.73 3.88 3.61 3.85
328 NASDAQ CIFR Fri, Mar 25, 2022 3.72 3.80 3.57 3.62
327 NASDAQ CIFR Thu, Mar 24, 2022 3.68 3.89 3.52 3.71
326 NASDAQ CIFR Wed, Mar 23, 2022 3.56 3.81 3.55 3.66
325 NASDAQ CIFR Tue, Mar 22, 2022 3.53 3.71 3.50 3.56
324 NASDAQ CIFR Mon, Mar 21, 2022 3.37 3.53 3.29 3.50
323 NASDAQ CIFR Fri, Mar 18, 2022 3.08 3.44 3.02 3.36
322 NASDAQ CIFR Thu, Mar 17, 2022 2.96 3.11 2.87 3.11
321 NASDAQ CIFR Wed, Mar 16, 2022 2.74 2.96 2.72 2.96
320 NASDAQ CIFR Tue, Mar 15, 2022 2.69 2.75 2.62 2.71
319 NASDAQ CIFR Mon, Mar 14, 2022 2.86 2.88 2.60 2.66
318 NASDAQ CIFR Fri, Mar 11, 2022 3.06 3.08 2.87 2.89
317 NASDAQ CIFR Thu, Mar 10, 2022 3.15 3.16 2.87 3.03
316 NASDAQ CIFR Wed, Mar 9, 2022 3.21 3.25 3.03 3.20
315 NASDAQ CIFR Tue, Mar 8, 2022 2.98 3.02 2.78 2.96
314 NASDAQ CIFR Mon, Mar 7, 2022 2.65 2.96 2.64 2.93
313 NASDAQ CIFR Fri, Mar 4, 2022 2.73 3.15 2.58 2.66
312 NASDAQ CIFR Thu, Mar 3, 2022 2.96 2.97 2.63 2.64
311 NASDAQ CIFR Wed, Mar 2, 2022 3.03 3.03 2.86 2.92
310 NASDAQ CIFR Tue, Mar 1, 2022 3.16 3.30 3.00 3.02
309 NASDAQ CIFR Mon, Feb 28, 2022 2.90 3.13 2.87 3.05
308 NASDAQ CIFR Fri, Feb 25, 2022 2.91 2.93 2.73 2.89
307 NASDAQ CIFR Thu, Feb 24, 2022 2.35 2.85 2.33 2.83
306 NASDAQ CIFR Wed, Feb 23, 2022 2.68 2.69 2.54 2.55
305 NASDAQ CIFR Tue, Feb 22, 2022 2.80 2.80 2.59 2.62
304 NASDAQ CIFR Fri, Feb 18, 2022 3.06 3.06 2.80 2.81
303 NASDAQ CIFR Thu, Feb 17, 2022 3.15 3.24 2.99 3.08
302 NASDAQ CIFR Wed, Feb 16, 2022 3.15 3.23 3.01 3.19
301 NASDAQ CIFR Tue, Feb 15, 2022 3.16 3.26 3.13 3.25
300 NASDAQ CIFR Mon, Feb 14, 2022 3.14 3.25 2.99 3.07
299 NASDAQ CIFR Fri, Feb 11, 2022 3.21 3.33 3.04 3.13
298 NASDAQ CIFR Thu, Feb 10, 2022 3.03 3.44 3.03 3.23
297 NASDAQ CIFR Wed, Feb 9, 2022 2.97 3.23 2.88 3.23
296 NASDAQ CIFR Tue, Feb 8, 2022 2.89 2.92 2.79 2.87
295 NASDAQ CIFR Mon, Feb 7, 2022 2.91 3.15 2.84 2.90
294 NASDAQ CIFR Fri, Feb 4, 2022 2.69 2.89 2.62 2.77
293 NASDAQ CIFR Thu, Feb 3, 2022 2.81 2.84 2.61 2.63
292 NASDAQ CIFR Wed, Feb 2, 2022 3.07 3.19 2.80 2.85
291 NASDAQ CIFR Tue, Feb 1, 2022 3.21 3.21 2.90 3.04
290 NASDAQ CIFR Mon, Jan 31, 2022 2.77 3.07 2.77 3.04
289 NASDAQ CIFR Fri, Jan 28, 2022 2.75 2.89 2.63 2.78
288 NASDAQ CIFR Thu, Jan 27, 2022 3.13 3.22 2.72 2.75
287 NASDAQ CIFR Wed, Jan 26, 2022 2.91 3.16 2.90 3.00
286 NASDAQ CIFR Tue, Jan 25, 2022 2.84 2.89 2.61 2.75
285 NASDAQ CIFR Mon, Jan 24, 2022 2.63 2.91 2.54 2.80
284 NASDAQ CIFR Fri, Jan 21, 2022 3.09 3.13 2.73 2.77
283 NASDAQ CIFR Thu, Jan 20, 2022 3.16 3.44 3.13 3.25
282 NASDAQ CIFR Wed, Jan 19, 2022 3.36 3.43 3.06 3.08
281 NASDAQ CIFR Tue, Jan 18, 2022 3.31 3.54 3.30 3.34
280 NASDAQ CIFR Fri, Jan 14, 2022 3.41 3.46 3.25 3.37
279 NASDAQ CIFR Thu, Jan 13, 2022 3.74 3.74 3.39 3.40
278 NASDAQ CIFR Wed, Jan 12, 2022 3.96 3.96 3.63 3.69
277 NASDAQ CIFR Tue, Jan 11, 2022 3.71 3.86 3.58 3.73
276 NASDAQ CIFR Mon, Jan 10, 2022 3.91 3.96 3.70 3.79
275 NASDAQ CIFR Fri, Jan 7, 2022 4.32 4.36 3.94 3.98
274 NASDAQ CIFR Thu, Jan 6, 2022 4.03 4.54 3.90 4.33
273 NASDAQ CIFR Wed, Jan 5, 2022 4.43 4.50 3.96 4.09
272 NASDAQ CIFR Tue, Jan 4, 2022 4.60 4.69 4.33 4.43
271 NASDAQ CIFR Mon, Jan 3, 2022 4.62 4.72 4.45 4.61
270 NASDAQ CIFR Fri, Dec 31, 2021 4.68 4.89 4.60 4.63
269 NASDAQ CIFR Thu, Dec 30, 2021 4.48 4.75 4.48 4.62
268 NASDAQ CIFR Wed, Dec 29, 2021 4.73 4.75 4.45 4.48
267 NASDAQ CIFR Tue, Dec 28, 2021 4.95 4.95 4.48 4.69
266 NASDAQ CIFR Mon, Dec 27, 2021 5.26 5.39 4.96 4.98
265 NASDAQ CIFR Thu, Dec 23, 2021 5.00 5.23 4.85 5.21
264 NASDAQ CIFR Wed, Dec 22, 2021 4.90 4.99 4.71 4.98
263 NASDAQ CIFR Tue, Dec 21, 2021 4.75 4.92 4.66 4.87
262 NASDAQ CIFR Mon, Dec 20, 2021 4.45 4.72 4.35 4.66
261 NASDAQ CIFR Fri, Dec 17, 2021 5.08 5.13 4.52 4.59
260 NASDAQ CIFR Thu, Dec 16, 2021 5.23 5.62 4.97 4.97
259 NASDAQ CIFR Wed, Dec 15, 2021 5.01 5.24 4.90 5.16
258 NASDAQ CIFR Tue, Dec 14, 2021 5.01 5.12 4.57 4.78
257 NASDAQ CIFR Mon, Dec 13, 2021 5.70 5.74 4.93 5.01
256 NASDAQ CIFR Fri, Dec 10, 2021 6.02 6.05 5.43 5.49
255 NASDAQ CIFR Thu, Dec 9, 2021 6.55 6.65 5.85 5.93
254 NASDAQ CIFR Wed, Dec 8, 2021 6.32 6.63 6.13 6.52
253 NASDAQ CIFR Tue, Dec 7, 2021 6.53 6.74 6.28 6.29
252 NASDAQ CIFR Mon, Dec 6, 2021 6.88 7.00 6.21 6.34
251 NASDAQ CIFR Fri, Dec 3, 2021 7.70 7.70 6.91 7.24
250 NASDAQ CIFR Thu, Dec 2, 2021 7.60 7.90 7.26 7.59
249 NASDAQ CIFR Wed, Dec 1, 2021 7.95 7.98 7.40 7.69
248 NASDAQ CIFR Tue, Nov 30, 2021 7.54 7.99 7.18 7.89
247 NASDAQ CIFR Mon, Nov 29, 2021 7.89 7.90 7.52 7.60
246 NASDAQ CIFR Fri, Nov 26, 2021 7.71 7.85 7.22 7.50
245 NASDAQ CIFR Wed, Nov 24, 2021 8.05 8.05 7.59 7.80
244 NASDAQ CIFR Tue, Nov 23, 2021 8.16 8.32 7.83 8.01
243 NASDAQ CIFR Mon, Nov 22, 2021 8.27 8.48 8.00 8.29
242 NASDAQ CIFR Fri, Nov 19, 2021 7.83 8.70 7.69 8.23
241 NASDAQ CIFR Thu, Nov 18, 2021 8.15 8.19 7.59 7.78
240 NASDAQ CIFR Wed, Nov 17, 2021 8.22 8.34 7.80 8.15
239 NASDAQ CIFR Tue, Nov 16, 2021 8.49 8.49 8.17 8.28
238 NASDAQ CIFR Mon, Nov 15, 2021 8.85 8.87 8.31 8.68
237 NASDAQ CIFR Fri, Nov 12, 2021 8.20 8.52 7.70 8.42
236 NASDAQ CIFR Thu, Nov 11, 2021 8.76 8.96 8.13 8.17
235 NASDAQ CIFR Wed, Nov 10, 2021 9.43 9.45 8.58 8.74
234 NASDAQ CIFR Tue, Nov 9, 2021 9.49 9.69 8.91 9.31
233 NASDAQ CIFR Mon, Nov 8, 2021 9.34 9.48 8.88 9.28
232 NASDAQ CIFR Fri, Nov 5, 2021 8.66 8.95 8.47 8.87
231 NASDAQ CIFR Thu, Nov 4, 2021 9.10 9.24 8.39 8.51
230 NASDAQ CIFR Wed, Nov 3, 2021 8.71 9.00 8.32 8.93
229 NASDAQ CIFR Tue, Nov 2, 2021 8.70 9.09 8.19 8.99
228 NASDAQ CIFR Mon, Nov 1, 2021 7.90 9.98 7.71 9.85
227 NASDAQ CIFR Fri, Oct 29, 2021 7.86 7.95 7.43 7.86
226 NASDAQ CIFR Thu, Oct 28, 2021 8.25 8.34 7.58 7.69
225 NASDAQ CIFR Wed, Oct 27, 2021 8.45 8.60 7.80 7.90
224 NASDAQ CIFR Tue, Oct 26, 2021 9.25 9.25 8.14 8.76
223 NASDAQ CIFR Mon, Oct 25, 2021 7.97 9.00 7.95 8.92
222 NASDAQ CIFR Fri, Oct 22, 2021 8.18 8.26 7.65 8.00
221 NASDAQ CIFR Thu, Oct 21, 2021 8.62 8.78 8.05 8.31
220 NASDAQ CIFR Wed, Oct 20, 2021 7.50 9.52 7.46 8.73
219 NASDAQ CIFR Tue, Oct 19, 2021 8.11 8.49 7.12 7.45
218 NASDAQ CIFR Mon, Oct 18, 2021 6.78 8.10 6.50 7.90
217 NASDAQ CIFR Fri, Oct 15, 2021 6.40 7.36 6.17 6.99
216 NASDAQ CIFR Thu, Oct 14, 2021 5.78 6.15 5.56 6.07
215 NASDAQ CIFR Wed, Oct 13, 2021 5.55 5.78 5.13 5.53
214 NASDAQ CIFR Tue, Oct 12, 2021 6.33 6.44 5.32 5.41
213 NASDAQ CIFR Mon, Oct 11, 2021 7.19 7.19 6.12 6.14
212 NASDAQ CIFR Fri, Oct 8, 2021 9.07 9.07 7.69 7.89
211 NASDAQ CIFR Thu, Oct 7, 2021 9.98 10.15 8.78 8.91
210 NASDAQ CIFR Wed, Oct 6, 2021 10.47 10.95 9.62 9.86
209 NASDAQ CIFR Tue, Oct 5, 2021 9.67 10.67 9.52 10.26
208 NASDAQ CIFR Mon, Oct 4, 2021 9.86 9.86 8.66 9.67
207 NASDAQ CIFR Fri, Oct 1, 2021 10.81 10.99 9.72 9.74
206 NASDAQ CIFR Thu, Sep 30, 2021 11.31 11.83 10.10 10.34
205 NASDAQ CIFR Wed, Sep 29, 2021 10.42 11.34 10.35 11.20
204 NASDAQ CIFR Tue, Sep 28, 2021 10.19 10.39 9.81 10.33
203 NASDAQ CIFR Mon, Sep 27, 2021 11.03 11.10 10.15 10.19
202 NASDAQ CIFR Fri, Sep 24, 2021 10.99 11.48 10.90 11.25
201 NASDAQ CIFR Thu, Sep 23, 2021 12.25 12.44 11.12 11.23
200 NASDAQ CIFR Wed, Sep 22, 2021 13.19 13.19 12.05 12.13
199 NASDAQ CIFR Tue, Sep 21, 2021 12.28 13.09 12.02 12.31
198 NASDAQ CIFR Mon, Sep 20, 2021 12.99 13.15 11.47 12.31
197 NASDAQ CIFR Fri, Sep 17, 2021 15.06 15.39 13.56 13.56
196 NASDAQ CIFR Thu, Sep 16, 2021 13.04 14.99 13.04 14.52
195 NASDAQ CIFR Wed, Sep 15, 2021 12.75 13.29 12.65 12.98
194 NASDAQ CIFR Tue, Sep 14, 2021 13.49 13.50 12.54 12.55
193 NASDAQ CIFR Mon, Sep 13, 2021 13.38 13.40 13.06 13.28
192 NASDAQ CIFR Fri, Sep 10, 2021 13.10 13.33 12.50 13.20
191 NASDAQ CIFR Thu, Sep 9, 2021 12.20 13.41 12.20 13.07
190 NASDAQ CIFR Wed, Sep 8, 2021 11.60 12.24 11.33 12.17
189 NASDAQ CIFR Tue, Sep 7, 2021 11.95 12.24 11.37 11.75
188 NASDAQ CIFR Fri, Sep 3, 2021 11.14 11.56 10.95 11.49
187 NASDAQ CIFR Thu, Sep 2, 2021 10.50 11.58 10.50 11.03
186 NASDAQ CIFR Wed, Sep 1, 2021 10.84 10.95 10.22 10.40
185 NASDAQ CIFR Tue, Aug 31, 2021 10.90 11.10 10.61 10.77
184 NASDAQ CIFR Mon, Aug 30, 2021 10.21 10.60 10.00 10.39
183 NASDAQ CIFR Fri, Aug 27, 2021 10.55 11.40 10.05 10.50
182 NASDAQ CIFR Thu, Aug 26, 2021 9.97 12.80 9.20 11.34
181 NASDAQ CIFR Wed, Aug 25, 2021 9.82 11.73 9.77 10.02
180 NASDAQ CIFR Tue, Aug 24, 2021 9.87 9.88 9.75 9.76
179 NASDAQ CIFR Mon, Aug 23, 2021 9.74 10.03 9.73 9.94
178 NASDAQ CIFR Fri, Aug 20, 2021 9.73 9.98 9.65 9.69
177 NASDAQ CIFR Thu, Aug 19, 2021 9.97 9.98 9.97 9.98
176 NASDAQ CIFR Wed, Aug 18, 2021 9.97 9.98 9.97 9.98
175 NASDAQ CIFR Tue, Aug 17, 2021 9.99 9.99 9.97 9.98
174 NASDAQ CIFR Mon, Aug 16, 2021 9.97 10.00 9.97 9.98
173 NASDAQ CIFR Fri, Aug 13, 2021 9.98 10.00 9.97 9.97
172 NASDAQ CIFR Thu, Aug 12, 2021 9.98 10.00 9.97 9.97
171 NASDAQ CIFR Wed, Aug 11, 2021 9.98 10.01 9.98 10.00
170 NASDAQ CIFR Tue, Aug 10, 2021 10.00 10.00 9.96 9.98
169 NASDAQ CIFR Mon, Aug 9, 2021 9.99 10.01 9.96 9.97
168 NASDAQ CIFR Fri, Aug 6, 2021 9.95 10.01 9.95 9.97
167 NASDAQ CIFR Thu, Aug 5, 2021 9.95 9.97 9.94 9.97
166 NASDAQ CIFR Wed, Aug 4, 2021 9.94 9.96 9.94 9.96
165 NASDAQ CIFR Tue, Aug 3, 2021 9.96 9.98 9.92 9.95
164 NASDAQ CIFR Mon, Aug 2, 2021 9.93 9.95 9.91 9.94
163 NASDAQ CIFR Fri, Jul 30, 2021 9.91 9.95 9.91 9.92
162 NASDAQ CIFR Thu, Jul 29, 2021 9.92 9.93 9.92 9.92
161 NASDAQ CIFR Wed, Jul 28, 2021 9.92 9.94 9.92 9.93
160 NASDAQ CIFR Tue, Jul 27, 2021 9.96 9.96 9.92 9.94
159 NASDAQ CIFR Mon, Jul 26, 2021 9.93 9.94 9.93 9.94
158 NASDAQ CIFR Fri, Jul 23, 2021 9.92 9.94 9.92 9.93
157 NASDAQ CIFR Thu, Jul 22, 2021 9.95 9.95 9.92 9.92
156 NASDAQ CIFR Wed, Jul 21, 2021 9.91 9.94 9.91 9.92
155 NASDAQ CIFR Tue, Jul 20, 2021 9.91 9.93 9.90 9.92
154 NASDAQ CIFR Mon, Jul 19, 2021 9.90 9.92 9.90 9.92
153 NASDAQ CIFR Fri, Jul 16, 2021 9.94 9.94 9.90 9.90
152 NASDAQ CIFR Thu, Jul 15, 2021 9.92 9.94 9.92 9.93
151 NASDAQ CIFR Wed, Jul 14, 2021 9.94 9.95 9.92 9.94
150 NASDAQ CIFR Tue, Jul 13, 2021 9.95 9.95 9.93 9.94
149 NASDAQ CIFR Mon, Jul 12, 2021 9.95 9.96 9.92 9.95
148 NASDAQ CIFR Fri, Jul 9, 2021 9.94 9.95 9.93 9.94
147 NASDAQ CIFR Thu, Jul 8, 2021 9.92 9.94 9.92 9.92
146 NASDAQ CIFR Wed, Jul 7, 2021 9.93 9.95 9.92 9.92
145 NASDAQ CIFR Tue, Jul 6, 2021 9.93 9.96 9.93 9.93
144 NASDAQ CIFR Fri, Jul 2, 2021 9.94 9.98 9.93 9.95
143 NASDAQ CIFR Thu, Jul 1, 2021 9.93 9.96 9.93 9.94
142 NASDAQ CIFR Wed, Jun 30, 2021 9.93 9.97 9.93 9.95
141 NASDAQ CIFR Tue, Jun 29, 2021 9.96 9.96 9.94 9.95
140 NASDAQ CIFR Mon, Jun 28, 2021 9.93 9.96 9.93 9.94
139 NASDAQ CIFR Fri, Jun 25, 2021 9.95 9.96 9.93 9.94
138 NASDAQ CIFR Thu, Jun 24, 2021 9.93 9.95 9.93 9.95
137 NASDAQ CIFR Wed, Jun 23, 2021 9.94 9.95 9.93 9.94
136 NASDAQ CIFR Tue, Jun 22, 2021 9.92 9.95 9.91 9.94
135 NASDAQ CIFR Mon, Jun 21, 2021 9.95 9.95 9.92 9.93
134 NASDAQ CIFR Fri, Jun 18, 2021 9.95 10.00 9.92 9.99
133 NASDAQ CIFR Thu, Jun 17, 2021 9.93 9.99 9.93 9.96
132 NASDAQ CIFR Wed, Jun 16, 2021 9.92 10.00 9.92 9.95
131 NASDAQ CIFR Tue, Jun 15, 2021 9.97 9.98 9.92 9.93
130 NASDAQ CIFR Mon, Jun 14, 2021 10.01 10.07 9.92 9.98
129 NASDAQ CIFR Fri, Jun 11, 2021 10.00 10.02 9.98 10.01
128 NASDAQ CIFR Thu, Jun 10, 2021 9.99 10.00 9.96 10.00
127 NASDAQ CIFR Wed, Jun 9, 2021 9.98 10.02 9.94 9.98
126 NASDAQ CIFR Tue, Jun 8, 2021 9.90 9.96 9.90 9.94
125 NASDAQ CIFR Mon, Jun 7, 2021 9.87 9.95 9.87 9.90
124 NASDAQ CIFR Fri, Jun 4, 2021 9.93 9.95 9.92 9.93
123 NASDAQ CIFR Thu, Jun 3, 2021 9.91 9.97 9.91 9.93
122 NASDAQ CIFR Wed, Jun 2, 2021 9.95 9.96 9.89 9.91
121 NASDAQ CIFR Tue, Jun 1, 2021 9.93 9.96 9.92 9.94
120 NASDAQ CIFR Fri, May 28, 2021 9.90 9.97 9.89 9.93
119 NASDAQ CIFR Thu, May 27, 2021 9.91 9.94 9.90 9.92
118 NASDAQ CIFR Wed, May 26, 2021 9.95 9.95 9.88 9.91
117 NASDAQ CIFR Tue, May 25, 2021 9.88 9.97 9.87 9.92
116 NASDAQ CIFR Mon, May 24, 2021 9.89 9.90 9.86 9.87
115 NASDAQ CIFR Fri, May 21, 2021 9.88 9.90 9.86 9.89
114 NASDAQ CIFR Thu, May 20, 2021 9.94 9.94 9.85 9.85
113 NASDAQ CIFR Wed, May 19, 2021 9.89 9.95 9.87 9.94
112 NASDAQ CIFR Tue, May 18, 2021 9.91 9.97 9.90 9.92
111 NASDAQ CIFR Mon, May 17, 2021 9.91 9.96 9.90 9.92
110 NASDAQ CIFR Fri, May 14, 2021 9.92 9.98 9.90 9.95
109 NASDAQ CIFR Thu, May 13, 2021 9.90 9.93 9.86 9.90
108 NASDAQ CIFR Wed, May 12, 2021 9.90 9.97 9.88 9.96
107 NASDAQ CIFR Tue, May 11, 2021 9.79 9.98 9.79 9.95
106 NASDAQ CIFR Mon, May 10, 2021 9.94 9.97 9.88 9.88
105 NASDAQ CIFR Fri, May 7, 2021 9.98 9.99 9.94 9.95
104 NASDAQ CIFR Thu, May 6, 2021 10.00 10.07 9.93 9.95
103 NASDAQ CIFR Wed, May 5, 2021 9.96 10.02 9.92 10.00
102 NASDAQ CIFR Tue, May 4, 2021 10.00 10.02 9.91 9.97
101 NASDAQ CIFR Mon, May 3, 2021 10.15 10.15 10.01 10.02
100 NASDAQ CIFR Fri, Apr 30, 2021 10.03 10.11 10.02 10.10
99 NASDAQ CIFR Thu, Apr 29, 2021 10.05 10.10 10.01 10.04
98 NASDAQ CIFR Wed, Apr 28, 2021 10.08 10.10 10.02 10.07
97 NASDAQ CIFR Tue, Apr 27, 2021 10.04 10.06 10.01 10.05
96 NASDAQ CIFR Mon, Apr 26, 2021 10.02 10.19 10.00 10.03
95 NASDAQ CIFR Fri, Apr 23, 2021 10.07 10.07 9.98 10.02
94 NASDAQ CIFR Thu, Apr 22, 2021 10.10 10.13 10.06 10.09
93 NASDAQ CIFR Wed, Apr 21, 2021 10.10 10.18 10.03 10.08
92 NASDAQ CIFR Tue, Apr 20, 2021 10.23 10.24 10.10 10.10
91 NASDAQ CIFR Mon, Apr 19, 2021 10.08 10.29 10.06 10.20
90 NASDAQ CIFR Fri, Apr 16, 2021 10.21 10.27 10.04 10.12
89 NASDAQ CIFR Thu, Apr 15, 2021 10.40 10.43 10.12 10.18
88 NASDAQ CIFR Wed, Apr 14, 2021 11.05 11.05 10.31 10.40
87 NASDAQ CIFR Tue, Apr 13, 2021 10.86 10.99 10.67 10.97
86 NASDAQ CIFR Mon, Apr 12, 2021 10.62 10.91 10.47 10.83
85 NASDAQ CIFR Fri, Apr 9, 2021 10.40 10.45 10.32 10.34
84 NASDAQ CIFR Thu, Apr 8, 2021 10.40 10.55 10.40 10.40
83 NASDAQ CIFR Wed, Apr 7, 2021 10.41 10.50 10.38 10.45
82 NASDAQ CIFR Tue, Apr 6, 2021 10.45 10.52 10.36 10.41
81 NASDAQ CIFR Mon, Apr 5, 2021 10.74 10.74 10.43 10.45
80 NASDAQ CIFR Thu, Apr 1, 2021 10.78 10.95 10.49 10.58
79 NASDAQ CIFR Wed, Mar 31, 2021 10.55 10.83 10.55 10.83
78 NASDAQ CIFR Tue, Mar 30, 2021 10.90 10.96 10.41 10.55
77 NASDAQ CIFR Mon, Mar 29, 2021 10.90 10.91 10.55 10.84
76 NASDAQ CIFR Fri, Mar 26, 2021 10.49 10.82 10.42 10.64
75 NASDAQ CIFR Thu, Mar 25, 2021 9.95 10.42 9.90 10.35
74 NASDAQ CIFR Wed, Mar 24, 2021 10.55 10.63 10.11 10.19
73 NASDAQ CIFR Tue, Mar 23, 2021 10.86 10.88 10.50 10.53
72 NASDAQ CIFR Mon, Mar 22, 2021 11.05 11.23 10.80 10.88
71 NASDAQ CIFR Fri, Mar 19, 2021 10.96 11.47 10.85 11.07
70 NASDAQ CIFR Thu, Mar 18, 2021 11.01 11.25 10.88 10.90
69 NASDAQ CIFR Wed, Mar 17, 2021 10.82 11.36 10.80 11.24
68 NASDAQ CIFR Tue, Mar 16, 2021 11.36 11.49 10.79 10.94
67 NASDAQ CIFR Mon, Mar 15, 2021 11.85 11.90 11.45 11.50
66 NASDAQ CIFR Fri, Mar 12, 2021 11.96 12.13 11.61 11.93
65 NASDAQ CIFR Thu, Mar 11, 2021 11.40 13.23 11.31 12.35
64 NASDAQ CIFR Wed, Mar 10, 2021 11.96 12.00 11.22 11.39
63 NASDAQ CIFR Tue, Mar 9, 2021 11.26 11.80 11.16 11.52
62 NASDAQ CIFR Mon, Mar 8, 2021 11.42 11.99 10.92 11.00
61 NASDAQ CIFR Fri, Mar 5, 2021 11.38 11.85 10.33 11.12
60 NASDAQ CIFR Thu, Mar 4, 2021 10.02 10.10 9.90 10.00
59 NASDAQ CIFR Wed, Mar 3, 2021 10.23 10.30 9.96 10.05
58 NASDAQ CIFR Tue, Mar 2, 2021 10.38 10.40 10.03 10.13
57 NASDAQ CIFR Mon, Mar 1, 2021 10.42 10.48 10.30 10.35
56 NASDAQ CIFR Fri, Feb 26, 2021 10.33 10.44 10.29 10.40
55 NASDAQ CIFR Thu, Feb 25, 2021 10.51 10.52 10.30 10.40
54 NASDAQ CIFR Wed, Feb 24, 2021 10.15 10.50 10.15 10.42
53 NASDAQ CIFR Tue, Feb 23, 2021 10.25 10.33 10.10 10.30
52 NASDAQ CIFR Mon, Feb 22, 2021 10.46 10.48 10.29 10.39
51 NASDAQ CIFR Fri, Feb 19, 2021 10.43 10.45 10.39 10.44
50 NASDAQ CIFR Thu, Feb 18, 2021 10.35 10.35 10.30 10.35
49 NASDAQ CIFR Wed, Feb 17, 2021 10.35 10.35 10.30 10.35
48 NASDAQ CIFR Tue, Feb 16, 2021 10.33 10.35 10.30 10.32
47 NASDAQ CIFR Fri, Feb 12, 2021 10.37 10.44 10.22 10.33
46 NASDAQ CIFR Thu, Feb 11, 2021 10.39 10.40 10.21 10.32
45 NASDAQ CIFR Wed, Feb 10, 2021 10.38 10.40 10.28 10.28
44 NASDAQ CIFR Tue, Feb 9, 2021 10.35 10.39 10.32 10.35
43 NASDAQ CIFR Mon, Feb 8, 2021 10.39 10.40 10.34 10.36
42 NASDAQ CIFR Fri, Feb 5, 2021 10.32 10.46 10.30 10.34
41 NASDAQ CIFR Thu, Feb 4, 2021 10.35 10.35 10.28 10.30
40 NASDAQ CIFR Wed, Feb 3, 2021 10.35 10.35 10.28 10.33
39 NASDAQ CIFR Tue, Feb 2, 2021 10.35 10.35 10.32 10.32
38 NASDAQ CIFR Mon, Feb 1, 2021 10.30 10.35 10.26 10.35
37 NASDAQ CIFR Fri, Jan 29, 2021 10.34 10.34 10.20 10.26
36 NASDAQ CIFR Thu, Jan 28, 2021 10.31 10.38 10.25 10.34
35 NASDAQ CIFR Wed, Jan 27, 2021 10.30 10.48 10.25 10.31
34 NASDAQ CIFR Tue, Jan 26, 2021 10.40 10.45 10.37 10.37
33 NASDAQ CIFR Mon, Jan 25, 2021 10.42 10.45 10.32 10.43
32 NASDAQ CIFR Fri, Jan 22, 2021 10.22 10.45 10.22 10.37
31 NASDAQ CIFR Thu, Jan 21, 2021 10.24 10.26 10.20 10.25
30 NASDAQ CIFR Wed, Jan 20, 2021 10.20 10.25 10.13 10.24
29 NASDAQ CIFR Tue, Jan 19, 2021 10.15 10.20 10.14 10.20
28 NASDAQ CIFR Fri, Jan 15, 2021 10.19 10.21 10.14 10.15
27 NASDAQ CIFR Thu, Jan 14, 2021 10.25 10.25 10.14 10.18
26 NASDAQ CIFR Wed, Jan 13, 2021 10.20 10.20 10.18 10.18
25 NASDAQ CIFR Tue, Jan 12, 2021 10.16 10.20 10.15 10.20
24 NASDAQ CIFR Mon, Jan 11, 2021 10.13 10.19 10.10 10.14
23 NASDAQ CIFR Fri, Jan 8, 2021 10.10 10.15 10.06 10.06
22 NASDAQ CIFR Thu, Jan 7, 2021 10.06 10.09 10.02 10.05
21 NASDAQ CIFR Wed, Jan 6, 2021 10.03 10.04 9.98 10.02
20 NASDAQ CIFR Tue, Jan 5, 2021 9.99 9.99 9.94 9.96
19 NASDAQ CIFR Mon, Jan 4, 2021 9.97 10.01 9.94 9.98
18 NASDAQ CIFR Thu, Dec 31, 2020 9.98 9.98 9.93 9.95
17 NASDAQ CIFR Wed, Dec 30, 2020 10.00 10.05 9.94 10.00
16 NASDAQ CIFR Tue, Dec 29, 2020 10.00 10.05 9.90 9.99
15 NASDAQ CIFR Mon, Dec 28, 2020 10.01 10.53 9.92 10.00
14 NASDAQ CIFR Thu, Dec 24, 2020 10.00 10.00 9.93 9.95
13 NASDAQ CIFR Wed, Dec 23, 2020 9.95 9.99 9.94 9.95
12 NASDAQ CIFR Tue, Dec 22, 2020 9.91 9.95 9.91 9.93
11 NASDAQ CIFR Mon, Dec 21, 2020 9.94 9.97 9.89 9.90
10 NASDAQ CIFR Fri, Dec 18, 2020 9.92 9.95 9.92 9.93
9 NASDAQ CIFR Thu, Dec 17, 2020 9.96 9.99 9.91 9.91
8 NASDAQ CIFR Wed, Dec 16, 2020 9.91 9.95 9.91 9.91
7 NASDAQ CIFR Tue, Dec 15, 2020 9.92 9.92 9.89 9.89
6 NASDAQ CIFR Mon, Dec 14, 2020 9.94 9.94 9.88 9.89
5 NASDAQ CIFR Fri, Dec 11, 2020 9.93 9.94 9.90 9.90
4 NASDAQ CIFR Thu, Dec 10, 2020 9.91 9.91 9.86 9.88
3 NASDAQ CIFR Wed, Dec 9, 2020 9.85 9.89 9.83 9.86
2 NASDAQ CIFR Tue, Dec 8, 2020 9.80 9.85 9.80 9.84
1 NASDAQ CIFR Mon, Dec 7, 2020 9.80 9.92 9.70 9.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024