Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.4599	0.5066	0.4501	0.4700	122,174	+0.04(+9.30%)
Jun 05, 2025	0.4600	0.4893	0.4200	0.4300	29,077	-0.03(-6.26%)
Jun 04, 2025	0.4500	0.5055	0.3450	0.4587	105,570	-0.00(-0.28%)
Jun 03, 2025	0.4300	0.4900	0.4150	0.4600	86,935	+0.04(+9.55%)
Jun 02, 2025	0.4500	0.4500	0.3902	0.4199	123,413	+0.02(+4.97%)
May 30, 2025	0.4400	0.4400	0.3700	0.4000	199,939	-0.04(-9.09%)
May 29, 2025	0.4800	0.4900	0.4300	0.4400	57,063	-0.04(-8.33%)
May 28, 2025	0.6100	0.6100	0.4450	0.4800	243,886	-0.06(-11.11%)
May 27, 2025	0.5700	0.5900	0.5235	0.5400	112,526	-0.03(-5.26%)
May 23, 2025	0.5200	0.5800	0.5200	0.5700	196,747	-0.02(-3.29%)
May 22, 2025	0.5800	0.6300	0.5342	0.5894	188,046	+0.05(+9.15%)
May 21, 2025	0.5100	0.6299	0.4500	0.5400	194,481	-0.04(-6.30%)
May 20, 2025	0.5510	0.5800	0.5204	0.5763	47,901	+0.02(+2.91%)
May 19, 2025	0.5400	0.5900	0.5101	0.5600	94,129	-0.03(-4.92%)
May 16, 2025	0.4400	0.5890	0.3600	0.5890	119,054	+0.19(+47.25%)
May 15, 2025	0.4101	0.4890	0.3200	0.4000	68,105	-0.08(-16.67%)
May 14, 2025	0.5000	0.5000	0.4301	0.4800	179,415	+0.02(+5.40%)
May 13, 2025	0.4500	0.4680	0.3900	0.4554	62,707	+0.07(+16.77%)
May 12, 2025	0.4500	0.4500	0.3601	0.3900	37,240	+0.03(+8.33%)
May 09, 2025	0.4200	0.4499	0.3501	0.3600	92,979	-0.07(-16.28%)
May 08, 2025	0.5000	0.5003	0.3801	0.4300	46,192	+0.02(+3.64%)
May 07, 2025	0.3153	0.4600	0.3153	0.4149	88,911	+0.04(+10.05%)
May 06, 2025	0.3800	0.4253	0.3510	0.3770	19,675	-0.00(-0.13%)
May 05, 2025	0.4100	0.4100	0.3300	0.3775	21,331	-0.01(-3.50%)
May 02, 2025	0.4200	0.4600	0.3912	0.3912	20,888	-0.03(-6.19%)
May 01, 2025	0.3609	0.4700	0.3609	0.4170	41,023	+0.04(+9.74%)
Apr 30, 2025	0.4000	0.4200	0.3614	0.3800	40,267	-0.03(-7.32%)
Apr 29, 2025	0.4800	0.4800	0.3900	0.4100	9,893	+0.02(+5.13%)
Apr 28, 2025	0.4800	0.4900	0.3778	0.3900	18,944	-0.03(-7.14%)
Apr 25, 2025	0.4986	0.4986	0.3900	0.4200	22,530	+0.02(+5.00%)
Apr 24, 2025	0.4181	0.4530	0.2820	0.4000	60,973	-0.02(-4.76%)
Apr 23, 2025	0.4600	0.5000	0.4000	0.4200	187,932	+0.03(+9.09%)
Apr 22, 2025	0.3200	0.5300	0.3200	0.3850	203,594	+0.09(+28.33%)
Apr 21, 2025	0.3899	0.3899	0.3000	0.3000	5,327	+0.03(+11.03%)
Apr 17, 2025	0.3200	0.3200	0.2520	0.2702	14,156	-0.03(-8.65%)
Apr 16, 2025	0.2513	0.3000	0.2500	0.2958	10,795	+0.01(+2.00%)
Apr 15, 2025	0.3049	0.3200	0.2601	0.2900	96,742	-0.02(-7.91%)
Apr 14, 2025	0.3000	0.3200	0.3000	0.3149	24,393	-0.00(-1.53%)
Apr 11, 2025	0.3000	0.3510	0.2900	0.3198	43,715	+0.03(+10.31%)
Apr 10, 2025	0.3450	0.3450	0.2500	0.2899	19,900	-0.05(-14.74%)
Apr 09, 2025	0.2500	0.3488	0.2499	0.3400	69,514	+0.09(+35.46%)
Apr 08, 2025	0.3000	0.3000	0.2450	0.2510	77,400	-0.03(-9.39%)
Apr 07, 2025	0.2000	0.3400	0.1637	0.2770	96,899	-0.02(-7.67%)
Apr 04, 2025	0.3221	0.3221	0.2535	0.3000	250,504	-0.03(-9.77%)
Apr 03, 2025	0.3650	0.3790	0.2850	0.3325	101,289	-0.05(-12.50%)
Apr 02, 2025	0.3800	0.3800	0.3500	0.3800	61,792	+0.05(+14.80%)

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.

Financial News

Cipher Mining Inc. - Warrant (NQ:CIFRW)

Historical Prices

Popular Pages