ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cipher Mining Inc. - Warrant (NQ:CIFRW)

4.310 -0.200 (-4.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.410 4.930 4.020 4.310 320,397 -0.20(-4.43%)
Sep 25, 2025 5.800 5.840 4.300 4.510 912,491 -1.68(-27.14%)
Sep 24, 2025 6.300 6.630 6.000 6.190 217,787 +0.03(+0.49%)
Sep 23, 2025 6.100 6.160 5.585 6.160 266,058 +0.29(+5.03%)
Sep 22, 2025 4.900 5.980 4.510 5.865 404,425 +1.19(+25.32%)
Sep 19, 2025 4.400 4.980 4.350 4.680 189,830 +0.33(+7.48%)
Sep 18, 2025 4.740 4.740 4.160 4.354 480,891 -0.38(-7.94%)
Sep 17, 2025 4.000 4.815 3.700 4.730 317,875 +0.61(+14.81%)
Sep 16, 2025 3.830 4.130 3.520 4.120 279,441 +0.42(+11.35%)
Sep 15, 2025 3.520 3.850 3.330 3.700 619,846 +0.06(+1.65%)
Sep 12, 2025 3.100 3.780 3.030 3.640 517,117 +0.56(+18.19%)
Sep 11, 2025 3.440 3.505 3.070 3.080 889,662 -0.24(-7.23%)
Sep 10, 2025 2.800 3.490 2.776 3.320 688,939 +0.52(+18.57%)
Sep 09, 2025 2.150 2.970 2.110 2.800 490,470 +0.85(+43.59%)
Sep 08, 2025 1.970 2.050 1.760 1.950 150,830 -0.07(-3.47%)
Sep 05, 2025 1.900 2.020 1.835 2.020 48,125 +0.08(+4.12%)
Sep 04, 2025 2.120 2.190 1.911 1.940 130,280 -0.32(-14.16%)
Sep 03, 2025 2.470 2.542 2.193 2.260 313,093 -0.02(-0.88%)
Sep 02, 2025 1.780 2.470 1.685 2.280 868,406 +0.43(+23.25%)
Aug 29, 2025 1.570 2.000 1.520 1.850 462,720 +0.31(+20.12%)
Aug 28, 2025 1.590 1.610 1.500 1.540 69,417 -0.04(-2.53%)
Aug 27, 2025 1.560 1.640 1.440 1.580 112,375 -0.03(-1.88%)
Aug 26, 2025 1.480 1.630 1.360 1.610 272,374 +0.20(+14.20%)
Aug 25, 2025 1.200 1.450 1.190 1.410 173,986 +0.08(+6.02%)
Aug 22, 2025 1.110 1.335 1.108 1.330 148,016 +0.19(+16.67%)
Aug 21, 2025 1.110 1.140 1.060 1.140 59,330 +0.02(+1.79%)
Aug 20, 2025 1.010 1.120 0.9300 1.120 152,947 +0.09(+8.74%)
Aug 19, 2025 1.080 1.130 0.9650 1.030 177,967 -0.04(-3.74%)
Aug 18, 2025 0.8346 1.220 0.8346 1.070 461,662 +0.24(+29.21%)
Aug 15, 2025 1.030 1.030 0.7100 0.8281 214,807 -0.05(-5.90%)
Aug 14, 2025 0.7600 0.8800 0.7600 0.8800 99,476 +0.10(+12.24%)
Aug 13, 2025 0.6992 0.7999 0.6992 0.7840 275,251 +0.05(+7.40%)
Aug 12, 2025 0.7500 0.7500 0.6882 0.7300 78,501 +0.01(+1.22%)
Aug 11, 2025 0.8000 0.8510 0.7200 0.7212 94,772 -0.05(-6.58%)
Aug 08, 2025 0.7200 0.7850 0.7101 0.7720 73,829 +0.04(+5.01%)
Aug 07, 2025 0.9900 0.9900 0.7103 0.7352 540,922 -0.14(-16.45%)
Aug 06, 2025 0.8600 0.8913 0.8101 0.8800 66,823 +0.05(+6.02%)
Aug 05, 2025 0.9300 0.9599 0.8100 0.8300 102,419 -0.08(-8.59%)
Aug 04, 2025 0.9203 0.9800 0.8627 0.9080 577,633 -0.03(-3.40%)
Aug 01, 2025 1.000 1.100 0.9000 0.9400 437,246 -0.15(-13.76%)
Jul 31, 2025 1.000 1.100 1.000 1.090 109,324 +0.18(+19.77%)
Jul 30, 2025 1.090 1.240 0.8725 0.9101 574,088 -0.20(-18.01%)
Jul 29, 2025 1.330 1.330 1.100 1.110 166,054 -0.20(-15.27%)
Jul 28, 2025 1.550 1.591 1.280 1.310 256,239 -0.23(-14.94%)
Jul 25, 2025 1.690 1.690 1.520 1.540 51,779 -0.14(-8.33%)
Jul 24, 2025 1.600 1.700 1.510 1.680 70,636 +0.08(+5.00%)
Jul 23, 2025 1.700 1.740 1.500 1.600 102,479 -0.09(-5.32%)
Jul 22, 2025 1.340 1.690 1.300 1.690 581,132 +0.34(+25.18%)
Jul 21, 2025 1.320 1.570 1.310 1.350 234,703 +0.01(+0.44%)
Jul 18, 2025 1.430 1.500 1.270 1.344 128,346 -0.03(-1.89%)
Jul 17, 2025 1.400 1.430 1.310 1.370 228,977 +0.03(+2.24%)
Jul 16, 2025 1.390 1.490 1.340 1.340 116,830 +0.00(+0.00%)
Jul 15, 2025 1.430 1.502 1.335 1.340 79,854 -0.07(-4.96%)
Jul 14, 2025 1.600 1.600 1.370 1.410 135,104 -0.06(-4.08%)
Jul 11, 2025 1.580 1.620 1.410 1.470 373,473 +0.04(+2.80%)
Jul 10, 2025 1.400 1.500 1.270 1.430 235,333 +0.13(+10.00%)
Jul 09, 2025 1.310 1.370 1.250 1.300 148,107 -0.01(-0.76%)
Jul 08, 2025 1.240 1.400 1.240 1.310 178,421 +0.08(+6.50%)
Jul 07, 2025 1.400 1.420 1.110 1.230 252,289 -0.19(-13.38%)
Jul 03, 2025 1.290 1.500 1.250 1.420 476,348 +0.27(+23.48%)
Jul 02, 2025 0.9600 1.170 0.9200 1.150 731,030 +0.26(+29.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.