Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cipher Mining I (CIFRW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.48 1.48 1.27 1.3441 15,345
17th Jul 2025 (Thu) 1.35 1.43 1.31 1.37 21,241
16th Jul 2025 (Wed) 1.40 1.49 1.34 1.34 6,262
15th Jul 2025 (Tue) 1.41 1.50 1.34 1.34 7,900
14th Jul 2025 (Mon) 1.54 1.54 1.37 1.41 5,530
11th Jul 2025 (Fri) 1.55 1.60 1.41 1.47 88,156
10th Jul 2025 (Thu) 1.30 1.50 1.30 1.43 17,425
9th Jul 2025 (Wed) 1.35 1.35 1.25 1.30 22,809
8th Jul 2025 (Tue) 1.26 1.36 1.26 1.31 18,184
7th Jul 2025 (Mon) 1.34 1.42 1.11 1.23 38,690
4th Jul 2025 (Fri) 1.30 1.48 1.30 1.42 35,436
3rd Jul 2025 (Thu) 1.30 1.48 1.30 1.42 35,436
2nd Jul 2025 (Wed) 1.00 1.15 0.93 1.15 44,829
1st Jul 2025 (Tue) 0.77 0.87 0.77 0.8899 6,040
30th Jun 2025 (Mon) 0.6286 0.7715 0.61 0.752 23,870
27th Jun 2025 (Fri) 0.56 0.66 0.56 0.5815 8,318
26th Jun 2025 (Thu) 0.575 0.65 0.54 0.58 18,695
25th Jun 2025 (Wed) 0.52 0.52 0.52 0.52 305
24th Jun 2025 (Tue) 0.515 0.5456 0.515 0.5456 95
23rd Jun 2025 (Mon) 0.515 0.58 0.48 0.4986 5,124
20th Jun 2025 (Fri) 0.514 0.64 0.4914 0.61 16,886
19th Jun 2025 (Thu) 0.47 0.57 0.4525 0.5724 29,872
18th Jun 2025 (Wed) 0.47 0.57 0.4525 0.5724 29,872
17th Jun 2025 (Tue) 0.4925 0.4925 0.48 0.5376 5,202
16th Jun 2025 (Mon) 0.553 0.5531 0.4927 0.515 7,953
13th Jun 2025 (Fri) 0.59 0.62 0.59 0.5593 9,164
12th Jun 2025 (Thu) 0.57 0.62 0.57 0.612 6,238
11th Jun 2025 (Wed) 0.567 0.567 0.52 0.55 3,275
10th Jun 2025 (Tue) 0.47 0.59 0.47 0.59 0
9th Jun 2025 (Mon) 0.47 0.5463 0.47 0.5146 10,830
6th Jun 2025 (Fri) 0.47 0.48 0.46 0.47 2,855
5th Jun 2025 (Thu) 0.46 0.46 0.46 0.43 651
4th Jun 2025 (Wed) 0.4151 0.485 0.345 0.4587 8,891
3rd Jun 2025 (Tue) 0.445 0.4778 0.4153 0.46 5,567
2nd Jun 2025 (Mon) 0.41 0.42 0.41 0.4199 2,000
30th May 2025 (Fri) 0.4201 0.4201 0.3748 0.40 11,580
29th May 2025 (Thu) 0.4603 0.4603 0.45 0.44 9,557
28th May 2025 (Wed) 0.54 0.55 0.46 0.49 32,238
27th May 2025 (Tue) 0.56 0.56 0.56 0.56 4,067
26th May 2025 (Mon) 0.54 0.54 0.54 0.54 0
24th May 2025 (Sat) 0.5201 0.5201 0.5201 0.54 18,590
23rd May 2025 (Fri) 0.5201 0.5201 0.5201 0.5201 18,590
22nd May 2025 (Thu) 0.62 0.62 0.57 0.57 8,282
21st May 2025 (Wed) 0.51 0.55 0.46 0.55 13,172
FTSE 100 Latest
Value8,992.12
Change19.48