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. - Common Stock (NQ:CIFR)

10.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 10.87 11.32 10.47 10.85 42,548,828 +0.01(+0.09%)
Sep 12, 2025 9.940 10.93 9.850 10.84 32,737,502 +0.87(+8.73%)
Sep 11, 2025 10.15 10.68 9.875 9.970 39,794,580 -0.28(-2.73%)
Sep 10, 2025 9.560 10.43 9.250 10.25 69,317,696 +1.03(+11.17%)
Sep 09, 2025 8.172 9.360 7.900 9.220 68,680,600 +1.50(+19.43%)
Sep 08, 2025 7.390 7.840 7.170 7.720 28,172,064 +0.20(+2.66%)
Sep 05, 2025 7.780 7.860 7.083 7.520 27,484,576 +0.12(+1.62%)
Sep 04, 2025 7.980 8.070 7.330 7.400 28,061,120 -0.71(-8.75%)
Sep 03, 2025 8.690 8.730 8.000 8.110 44,033,708 -0.21(-2.52%)
Sep 02, 2025 7.420 8.780 7.220 8.320 62,390,176 +0.68(+8.90%)
Aug 29, 2025 7.250 8.710 6.950 7.640 70,174,928 +0.62(+8.83%)
Aug 28, 2025 7.280 7.310 7.000 7.020 20,010,740 +0.03(+0.43%)
Aug 27, 2025 7.130 7.230 6.950 6.990 21,081,974 -0.13(-1.83%)
Aug 26, 2025 6.550 7.130 6.480 7.120 26,623,900 +0.48(+7.23%)
Aug 25, 2025 6.310 6.730 6.020 6.640 26,533,640 +0.26(+4.08%)
Aug 22, 2025 5.870 6.410 5.710 6.380 23,186,328 +0.48(+8.14%)
Aug 21, 2025 5.740 5.960 5.680 5.900 20,613,864 -0.05(-0.84%)
Aug 20, 2025 5.760 5.965 5.320 5.950 25,495,560 +0.19(+3.30%)
Aug 19, 2025 6.070 6.160 5.600 5.760 26,015,562 -0.29(-4.79%)
Aug 18, 2025 5.300 6.300 5.290 6.050 36,261,680 +0.84(+16.12%)
Aug 15, 2025 5.250 5.360 5.000 5.210 27,210,696 -0.11(-2.07%)
Aug 14, 2025 4.990 5.330 4.910 5.320 34,675,676 +0.42(+8.57%)
Aug 13, 2025 4.840 4.950 4.710 4.900 17,276,716 +0.18(+3.81%)
Aug 12, 2025 4.750 4.840 4.670 4.720 16,514,015 -0.04(-0.84%)
Aug 11, 2025 4.930 5.100 4.740 4.760 18,898,318 +0.01(+0.21%)
Aug 08, 2025 4.960 4.980 4.550 4.750 18,448,384 -0.12(-2.46%)
Aug 07, 2025 5.180 5.290 4.820 4.870 20,688,752 -0.33(-6.35%)
Aug 06, 2025 5.040 5.210 4.950 5.200 17,410,136 +0.19(+3.79%)
Aug 05, 2025 5.120 5.145 4.910 5.010 15,840,727 -0.18(-3.47%)
Aug 04, 2025 4.990 5.205 4.930 5.190 17,299,972 +0.26(+5.27%)
Aug 01, 2025 5.030 5.250 4.920 4.930 18,975,200 -0.53(-9.71%)
Jul 31, 2025 5.610 5.740 5.420 5.460 18,574,914 +0.01(+0.18%)
Jul 30, 2025 5.800 5.860 5.300 5.450 16,035,441 -0.23(-4.05%)
Jul 29, 2025 6.160 6.190 5.640 5.680 21,811,484 -0.48(-7.79%)
Jul 28, 2025 6.590 6.635 6.080 6.160 17,416,076 -0.31(-4.79%)
Jul 25, 2025 6.550 6.570 6.310 6.470 16,774,552 -0.18(-2.71%)
Jul 24, 2025 6.680 6.870 6.480 6.650 40,313,136 -0.03(-0.45%)
Jul 23, 2025 6.760 6.770 6.280 6.680 39,027,688 -0.26(-3.75%)
Jul 22, 2025 6.280 7.100 5.950 6.940 73,671,776 +0.69(+11.04%)
Jul 21, 2025 6.410 6.840 6.220 6.250 26,729,180 -0.11(-1.73%)
Jul 18, 2025 6.480 6.740 6.041 6.360 27,747,080 -0.06(-0.93%)
Jul 17, 2025 6.200 6.540 6.060 6.420 31,709,284 +0.15(+2.39%)
Jul 16, 2025 6.150 6.565 6.130 6.270 43,928,520 +0.30(+5.03%)
Jul 15, 2025 5.960 6.200 5.810 5.970 37,392,480 -0.06(-1.00%)
Jul 14, 2025 6.000 6.385 5.930 6.030 39,171,848 +0.16(+2.73%)
Jul 11, 2025 6.410 6.470 5.860 5.870 35,125,424 -0.37(-5.93%)
Jul 10, 2025 6.170 6.510 6.030 6.240 44,938,392 -0.02(-0.32%)
Jul 09, 2025 6.140 6.380 5.980 6.260 45,983,280 +0.23(+3.81%)
Jul 08, 2025 5.940 6.220 5.840 6.030 39,840,536 +0.24(+4.15%)
Jul 07, 2025 5.810 5.890 5.270 5.790 56,121,092 -0.26(-4.30%)
Jul 03, 2025 5.840 6.450 5.760 6.050 49,906,192 +0.37(+6.51%)
Jul 02, 2025 5.360 5.680 4.990 5.680 94,791,640 +0.78(+15.92%)
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.