NasdaqGS - Nasdaq Real Time Price USD
Cipher Mining Inc. (CIFR)
3.8100
-0.0500
(-1.30%)
At close: May 19 at 4:00:00 PM EDT
3.8400
+0.03
+(0.79%)
Pre-Market: 8:22:53 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 3.6500 | 3.8600 | 3.6100 | 3.8100 | 3.8100 | 17,240,100 |
| May 16, 2025 | 3.2000 | 3.9100 | 3.1700 | 3.8600 | 3.8600 | 24,140,600 |
| May 15, 2025 | 3.2100 | 3.2700 | 3.0200 | 3.1700 | 3.1700 | 22,265,800 |
| May 14, 2025 | 3.4100 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 14,741,200 |
| May 13, 2025 | 3.2550 | 3.4500 | 3.2220 | 3.4300 | 3.4300 | 15,916,700 |
| May 12, 2025 | 3.1800 | 3.3300 | 3.1000 | 3.1500 | 3.1500 | 25,578,200 |
| May 9, 2025 | 3.1000 | 3.2200 | 2.9500 | 2.9800 | 2.9800 | 20,604,400 |
| May 8, 2025 | 3.1700 | 3.2800 | 3.0550 | 3.1200 | 3.1200 | 19,329,600 |
| May 7, 2025 | 3.0500 | 3.1000 | 2.9500 | 3.0200 | 3.0200 | 17,891,700 |
| May 6, 2025 | 2.9400 | 3.1800 | 2.8750 | 3.0400 | 3.0400 | 12,478,900 |
| May 5, 2025 | 3.0600 | 3.0650 | 2.9100 | 2.9800 | 2.9800 | 11,213,600 |
| May 2, 2025 | 3.2000 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 13,030,800 |
| May 1, 2025 | 2.9800 | 3.1600 | 2.9100 | 3.1150 | 3.1150 | 9,013,700 |
| Apr 30, 2025 | 2.9500 | 2.9700 | 2.7700 | 2.8500 | 2.8500 | 8,009,200 |
| Apr 29, 2025 | 3.0300 | 3.1550 | 2.9600 | 3.0800 | 3.0800 | 11,783,700 |
| Apr 28, 2025 | 3.0900 | 3.1150 | 2.9300 | 3.0600 | 3.0600 | 13,905,900 |
| Apr 25, 2025 | 3.0200 | 3.1750 | 2.9800 | 3.0800 | 3.0800 | 11,985,400 |
| Apr 24, 2025 | 2.8700 | 3.0600 | 2.8100 | 3.0000 | 3.0000 | 16,355,900 |
| Apr 23, 2025 | 2.9200 | 2.9900 | 2.8100 | 2.8600 | 2.8600 | 17,254,200 |
| Apr 22, 2025 | 2.4500 | 2.8000 | 2.4400 | 2.7400 | 2.7400 | 22,104,200 |
| Apr 21, 2025 | 2.3700 | 2.4550 | 2.3200 | 2.3400 | 2.3400 | 8,681,600 |
| Apr 17, 2025 | 2.3400 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 5,680,900 |
| Apr 16, 2025 | 2.2200 | 2.3600 | 2.2200 | 2.3250 | 2.3250 | 7,444,700 |
| Apr 15, 2025 | 2.4600 | 2.5100 | 2.2000 | 2.3200 | 2.3200 | 7,576,500 |
| Apr 14, 2025 | 2.5200 | 2.5400 | 2.3900 | 2.4400 | 2.4400 | 6,014,600 |
| Apr 11, 2025 | 2.2100 | 2.4600 | 2.2000 | 2.4200 | 2.4200 | 7,381,200 |
| Apr 10, 2025 | 2.3400 | 2.4000 | 2.1200 | 2.2200 | 2.2200 | 10,114,600 |
| Apr 9, 2025 | 2.0500 | 2.5800 | 2.0300 | 2.4600 | 2.4600 | 16,867,100 |
| Apr 8, 2025 | 2.3800 | 2.3890 | 2.0900 | 2.1100 | 2.1100 | 10,292,800 |
| Apr 7, 2025 | 1.8900 | 2.4000 | 1.8600 | 2.2300 | 2.2300 | 24,656,900 |
| Apr 4, 2025 | 2.2500 | 2.3000 | 1.8600 | 2.1000 | 2.1000 | 20,714,800 |
| Apr 3, 2025 | 2.3300 | 2.4400 | 2.2700 | 2.3100 | 2.3100 | 9,602,300 |
| Apr 2, 2025 | 2.3800 | 2.6500 | 2.3500 | 2.6500 | 2.6500 | 13,161,800 |
| Apr 1, 2025 | 2.3100 | 2.4900 | 2.2100 | 2.4600 | 2.4600 | 9,701,500 |
| Mar 31, 2025 | 2.2700 | 2.3100 | 2.1800 | 2.3000 | 2.3000 | 6,795,400 |
| Mar 28, 2025 | 2.5500 | 2.5500 | 2.2800 | 2.3200 | 2.3200 | 9,909,500 |
| Mar 27, 2025 | 2.6350 | 2.6800 | 2.5200 | 2.5400 | 2.5400 | 8,037,700 |
| Mar 26, 2025 | 3.0200 | 3.0300 | 2.5800 | 2.6800 | 2.6800 | 13,240,600 |
| Mar 25, 2025 | 3.1900 | 3.1900 | 2.9600 | 3.0400 | 3.0400 | 10,453,800 |
| Mar 24, 2025 | 3.0400 | 3.2200 | 3.0200 | 3.2000 | 3.2000 | 16,218,300 |
| Mar 21, 2025 | 2.9100 | 2.9600 | 2.8400 | 2.9200 | 2.9200 | 13,746,200 |
| Mar 20, 2025 | 2.9700 | 3.1100 | 2.9200 | 3.0000 | 3.0000 | 13,446,600 |
| Mar 19, 2025 | 2.8900 | 3.1750 | 2.8800 | 3.0600 | 3.0600 | 11,937,800 |
| Mar 18, 2025 | 3.0200 | 3.0650 | 2.8600 | 2.8700 | 2.8700 | 11,283,900 |
| Mar 17, 2025 | 3.0100 | 3.1900 | 2.9200 | 3.1200 | 3.1200 | 16,305,400 |
| Mar 14, 2025 | 3.0800 | 3.1500 | 2.9400 | 3.0400 | 3.0400 | 15,940,600 |
| Mar 13, 2025 | 3.1200 | 3.2000 | 2.9600 | 3.0300 | 3.0300 | 11,321,600 |
| Mar 12, 2025 | 3.3300 | 3.4300 | 3.0700 | 3.2000 | 3.2000 | 11,224,900 |
| Mar 11, 2025 | 3.0600 | 3.2500 | 2.8700 | 3.1800 | 3.1800 | 13,499,800 |
| Mar 10, 2025 | 3.6400 | 3.6900 | 2.9900 | 3.0800 | 3.0800 | 15,111,900 |
| Mar 7, 2025 | 3.7600 | 3.9500 | 3.6400 | 3.8900 | 3.8900 | 10,654,600 |
| Mar 6, 2025 | 3.8800 | 4.0300 | 3.7300 | 3.7900 | 3.7900 | 12,531,500 |
| Mar 5, 2025 | 3.8350 | 4.1600 | 3.7800 | 4.1600 | 4.1600 | 12,526,200 |
| Mar 4, 2025 | 3.6500 | 3.9600 | 3.3100 | 3.7500 | 3.7500 | 16,561,900 |
| Mar 3, 2025 | 4.5100 | 4.6000 | 3.8100 | 3.8500 | 3.8500 | 23,737,100 |
| Feb 28, 2025 | 3.9700 | 4.1200 | 3.8700 | 4.0800 | 4.0800 | 39,086,900 |
| Feb 27, 2025 | 4.5280 | 4.8800 | 3.9400 | 3.9700 | 3.9700 | 30,367,500 |
| Feb 26, 2025 | 4.0400 | 4.3250 | 3.9700 | 4.1750 | 4.1750 | 20,898,800 |
| Feb 25, 2025 | 4.6400 | 4.7500 | 3.8450 | 4.1000 | 4.1000 | 41,009,500 |
| Feb 24, 2025 | 5.6100 | 5.6200 | 4.7500 | 4.9650 | 4.9650 | 18,956,200 |
| Feb 21, 2025 | 6.1800 | 6.4350 | 5.4700 | 5.4900 | 5.4900 | 16,653,400 |
| Feb 20, 2025 | 6.0500 | 6.1700 | 5.8100 | 6.0800 | 6.0800 | 8,575,600 |
| Feb 19, 2025 | 5.9200 | 6.3300 | 5.9200 | 6.0200 | 6.0200 | 8,439,200 |
| Feb 18, 2025 | 6.0850 | 6.2200 | 5.8500 | 5.9000 | 5.9000 | 9,133,000 |
| Feb 14, 2025 | 5.9900 | 6.1700 | 5.9700 | 6.0600 | 6.0600 | 6,766,700 |
| Feb 13, 2025 | 5.7750 | 6.0000 | 5.5600 | 5.9800 | 5.9800 | 6,629,000 |
| Feb 12, 2025 | 5.5300 | 5.9250 | 5.5300 | 5.7800 | 5.7800 | 6,938,200 |
| Feb 11, 2025 | 5.9000 | 6.1750 | 5.6700 | 5.7000 | 5.7000 | 8,375,100 |
| Feb 10, 2025 | 6.0800 | 6.1500 | 5.9050 | 5.9600 | 5.9600 | 10,952,200 |
| Feb 7, 2025 | 6.0750 | 6.4500 | 5.8700 | 5.9700 | 5.9700 | 10,873,500 |
| Feb 6, 2025 | 5.8100 | 6.3700 | 5.7100 | 5.8900 | 5.8900 | 18,258,900 |
| Feb 5, 2025 | 5.8900 | 6.0500 | 5.6500 | 5.7100 | 5.7100 | 8,831,900 |
| Feb 4, 2025 | 5.7700 | 5.9000 | 5.6000 | 5.8100 | 5.8100 | 7,186,500 |
| Feb 3, 2025 | 5.2300 | 6.0390 | 5.1200 | 5.8200 | 5.8200 | 15,682,600 |
| Jan 31, 2025 | 5.6000 | 6.2900 | 5.5000 | 5.7300 | 5.7300 | 43,243,900 |
| Jan 30, 2025 | 4.6000 | 4.8750 | 4.5950 | 4.7000 | 4.7000 | 12,990,300 |
| Jan 29, 2025 | 4.4300 | 4.6050 | 4.3850 | 4.5000 | 4.5000 | 17,218,000 |
| Jan 28, 2025 | 4.7000 | 4.7500 | 4.2600 | 4.4900 | 4.4900 | 13,441,700 |
| Jan 27, 2025 | 5.4300 | 5.4390 | 4.1000 | 4.5100 | 4.5100 | 30,563,700 |
| Jan 24, 2025 | 5.6800 | 6.4100 | 5.6050 | 5.9000 | 5.9000 | 17,478,600 |
| Jan 23, 2025 | 5.3200 | 5.8000 | 5.3100 | 5.5300 | 5.5300 | 9,499,300 |
| Jan 22, 2025 | 5.3800 | 5.6200 | 5.1500 | 5.5100 | 5.5100 | 9,685,500 |
| Jan 21, 2025 | 5.4500 | 5.5500 | 5.0450 | 5.3900 | 5.3900 | 10,177,900 |
| Jan 17, 2025 | 5.5000 | 5.7100 | 5.3500 | 5.4300 | 5.4300 | 8,574,200 |
| Jan 16, 2025 | 5.2100 | 5.4550 | 5.1550 | 5.2000 | 5.2000 | 6,461,300 |
| Jan 15, 2025 | 5.2500 | 5.4100 | 5.0700 | 5.2400 | 5.2400 | 6,320,000 |
| Jan 14, 2025 | 5.1000 | 5.2450 | 4.8800 | 4.9500 | 4.9500 | 6,852,400 |
| Jan 13, 2025 | 4.7100 | 4.8300 | 4.5900 | 4.8100 | 4.8100 | 9,508,400 |
| Jan 10, 2025 | 4.9600 | 5.0400 | 4.7500 | 4.9800 | 4.9800 | 8,810,500 |
| Jan 8, 2025 | 5.2500 | 5.2950 | 4.9500 | 5.0500 | 5.0500 | 5,836,000 |
| Jan 7, 2025 | 5.8300 | 5.8300 | 5.2000 | 5.3900 | 5.3900 | 6,358,200 |
| Jan 6, 2025 | 5.7400 | 5.9700 | 5.5000 | 5.8500 | 5.8500 | 8,576,500 |
| Jan 3, 2025 | 4.9000 | 5.5800 | 4.8550 | 5.5700 | 5.5700 | 9,916,000 |
| Jan 2, 2025 | 4.8400 | 5.0400 | 4.6700 | 4.8300 | 4.8300 | 7,396,300 |
| Dec 31, 2024 | 4.8390 | 4.8700 | 4.5100 | 4.6400 | 4.6400 | 9,125,900 |
| Dec 30, 2024 | 4.6900 | 4.8150 | 4.5100 | 4.6600 | 4.6600 | 10,026,900 |
| Dec 27, 2024 | 5.2300 | 5.4100 | 4.8300 | 4.8600 | 4.8600 | 9,866,200 |
| Dec 26, 2024 | 5.3800 | 5.4500 | 5.2500 | 5.2600 | 5.2600 | 5,873,800 |
| Dec 24, 2024 | 5.3340 | 5.5750 | 5.2300 | 5.5000 | 5.5000 | 5,741,300 |
| Dec 23, 2024 | 5.7100 | 5.7200 | 5.1900 | 5.2100 | 5.2100 | 10,155,300 |
| Dec 20, 2024 | 5.5600 | 5.9400 | 5.4800 | 5.7300 | 5.7300 | 14,877,900 |
| Dec 19, 2024 | 6.5350 | 6.6300 | 5.7000 | 5.7400 | 5.7400 | 10,619,900 |
| Dec 18, 2024 | 7.1900 | 7.3100 | 6.1100 | 6.2900 | 6.2900 | 13,264,700 |
| Dec 17, 2024 | 7.4600 | 7.5600 | 7.0800 | 7.2300 | 7.2300 | 12,538,100 |
| Dec 16, 2024 | 6.2100 | 7.6700 | 6.1400 | 7.3900 | 7.3900 | 23,026,000 |
| Dec 13, 2024 | 6.4100 | 6.5000 | 6.0550 | 6.1300 | 6.1300 | 8,377,500 |
| Dec 12, 2024 | 6.4700 | 6.8950 | 6.2850 | 6.4900 | 6.4900 | 10,926,800 |
| Dec 11, 2024 | 6.3000 | 6.5300 | 6.1800 | 6.4600 | 6.4600 | 8,094,500 |
| Dec 10, 2024 | 6.5200 | 6.5800 | 6.1200 | 6.1300 | 6.1300 | 6,935,200 |
| Dec 9, 2024 | 7.0500 | 7.1000 | 6.3500 | 6.3800 | 6.3800 | 9,980,500 |
| Dec 6, 2024 | 7.0000 | 7.4870 | 6.9800 | 7.1100 | 7.1100 | 15,272,900 |
| Dec 5, 2024 | 7.2230 | 7.5350 | 6.8640 | 6.8900 | 6.8900 | 13,270,500 |
| Dec 4, 2024 | 6.3400 | 6.9150 | 6.2200 | 6.8500 | 6.8500 | 9,351,400 |
| Dec 3, 2024 | 6.0500 | 6.4500 | 5.9600 | 6.1900 | 6.1900 | 7,324,100 |
| Dec 2, 2024 | 6.6700 | 6.7450 | 6.1400 | 6.3000 | 6.3000 | 9,477,400 |
| Nov 29, 2024 | 6.5550 | 7.2900 | 6.5550 | 6.7000 | 6.7000 | 9,483,500 |
| Nov 27, 2024 | 5.7000 | 6.4500 | 5.6750 | 6.4500 | 6.4500 | 9,453,100 |
| Nov 26, 2024 | 6.1700 | 6.2300 | 5.6100 | 5.6300 | 5.6300 | 9,376,600 |
| Nov 25, 2024 | 6.9100 | 6.9190 | 6.2100 | 6.4500 | 6.4500 | 8,853,700 |
| Nov 22, 2024 | 6.0300 | 6.9900 | 5.8500 | 6.7800 | 6.7800 | 9,446,200 |
| Nov 21, 2024 | 6.8800 | 7.0510 | 6.0300 | 6.1900 | 6.1900 | 10,170,500 |
| Nov 20, 2024 | 6.8600 | 7.0000 | 6.3250 | 6.5100 | 6.5100 | 10,560,800 |
| Nov 19, 2024 | 6.4600 | 6.7400 | 6.3300 | 6.6800 | 6.6800 | 5,139,800 |
| Nov 18, 2024 | 6.5200 | 7.0500 | 6.4400 | 6.5300 | 6.5300 | 5,776,200 |
| Nov 15, 2024 | 6.5900 | 6.6700 | 6.2700 | 6.6300 | 6.6300 | 5,921,400 |
| Nov 14, 2024 | 6.7300 | 7.0250 | 6.3300 | 6.4200 | 6.4200 | 8,557,500 |
| Nov 13, 2024 | 7.4000 | 7.7470 | 6.6200 | 6.6200 | 6.6200 | 11,548,400 |
| Nov 12, 2024 | 6.8420 | 7.5700 | 6.7800 | 7.3500 | 7.3500 | 11,107,400 |
| Nov 11, 2024 | 7.4800 | 7.7700 | 7.0700 | 7.4300 | 7.4300 | 22,539,100 |
| Nov 8, 2024 | 6.9200 | 7.2000 | 6.5000 | 7.1600 | 7.1600 | 13,830,100 |
| Nov 7, 2024 | 6.6700 | 7.0950 | 6.4200 | 6.9500 | 6.9500 | 19,742,900 |
| Nov 6, 2024 | 6.1000 | 7.0000 | 5.9700 | 6.9700 | 6.9700 | 28,357,600 |
| Nov 5, 2024 | 5.1900 | 5.6500 | 5.1550 | 5.3200 | 5.3200 | 10,630,400 |
| Nov 4, 2024 | 5.1100 | 5.3350 | 4.9850 | 5.0400 | 5.0400 | 11,378,500 |
| Nov 1, 2024 | 5.0900 | 5.3200 | 4.8700 | 5.2500 | 5.2500 | 12,921,800 |
| Oct 31, 2024 | 5.0100 | 5.0700 | 4.7700 | 4.9300 | 4.9300 | 10,687,700 |
| Oct 30, 2024 | 5.0700 | 5.4300 | 5.0000 | 5.2800 | 5.2800 | 8,203,200 |
| Oct 29, 2024 | 5.8100 | 5.8500 | 5.3300 | 5.3900 | 5.3900 | 11,562,000 |
| Oct 28, 2024 | 5.6400 | 5.8100 | 5.5500 | 5.6600 | 5.6600 | 10,066,700 |
| Oct 25, 2024 | 5.5900 | 5.6000 | 5.3500 | 5.4600 | 5.4600 | 9,565,300 |
| Oct 24, 2024 | 5.2700 | 5.5900 | 5.2500 | 5.5850 | 5.5850 | 10,141,500 |
| Oct 23, 2024 | 5.2800 | 5.4100 | 4.9500 | 5.1500 | 5.1500 | 10,674,500 |
| Oct 22, 2024 | 5.3400 | 5.5200 | 5.1300 | 5.5000 | 5.5000 | 9,960,900 |
| Oct 21, 2024 | 4.8450 | 5.3900 | 4.6200 | 5.3800 | 5.3800 | 14,119,700 |
| Oct 18, 2024 | 4.9100 | 5.0300 | 4.8000 | 4.9700 | 4.9700 | 10,542,800 |
| Oct 17, 2024 | 4.9400 | 4.9900 | 4.7150 | 4.8200 | 4.8200 | 8,599,200 |
| Oct 16, 2024 | 4.5000 | 5.0400 | 4.3800 | 5.0100 | 5.0100 | 15,096,600 |
| Oct 15, 2024 | 4.4500 | 4.6000 | 4.1600 | 4.3800 | 4.3800 | 11,938,700 |
| Oct 14, 2024 | 4.2900 | 4.5400 | 4.2000 | 4.3200 | 4.3200 | 9,561,700 |
| Oct 11, 2024 | 3.7100 | 4.2000 | 3.7050 | 4.1900 | 4.1900 | 7,403,800 |
| Oct 10, 2024 | 3.7200 | 3.7500 | 3.5830 | 3.6700 | 3.6700 | 5,473,700 |
| Oct 9, 2024 | 3.9600 | 3.9900 | 3.7400 | 3.7700 | 3.7700 | 5,983,500 |
| Oct 8, 2024 | 3.9900 | 4.0500 | 3.8800 | 3.9600 | 3.9600 | 5,043,700 |
| Oct 7, 2024 | 4.0800 | 4.1500 | 3.9100 | 4.0200 | 4.0200 | 7,271,700 |
| Oct 4, 2024 | 3.9400 | 4.2100 | 3.9100 | 4.1000 | 4.1000 | 11,906,900 |
| Oct 3, 2024 | 3.7200 | 3.8600 | 3.6600 | 3.8200 | 3.8200 | 5,164,900 |
| Oct 2, 2024 | 3.5200 | 3.8900 | 3.5100 | 3.8500 | 3.8500 | 7,840,700 |
| Oct 1, 2024 | 3.8500 | 3.8800 | 3.4750 | 3.5800 | 3.5800 | 11,217,200 |
| Sep 30, 2024 | 3.7300 | 4.1100 | 3.6600 | 3.8700 | 3.8700 | 8,471,200 |
| Sep 27, 2024 | 4.1800 | 4.2700 | 3.9300 | 4.1100 | 4.1100 | 10,103,000 |
| Sep 26, 2024 | 4.0100 | 4.2300 | 3.8100 | 4.1400 | 4.1400 | 14,646,900 |
| Sep 25, 2024 | 3.6500 | 4.1800 | 3.6300 | 3.8600 | 3.8600 | 22,690,800 |
| Sep 24, 2024 | 3.0400 | 3.4800 | 3.0400 | 3.4400 | 3.4400 | 22,433,100 |
| Sep 23, 2024 | 2.9300 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 10,638,600 |
| Sep 20, 2024 | 2.9300 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 19,023,500 |
| Sep 19, 2024 | 3.1000 | 3.1100 | 2.9100 | 2.9300 | 2.9300 | 8,638,700 |
| Sep 18, 2024 | 3.0300 | 3.1450 | 2.8500 | 2.9000 | 2.9000 | 11,233,500 |
| Sep 17, 2024 | 3.1300 | 3.1400 | 2.9700 | 2.9800 | 2.9800 | 9,377,000 |
| Sep 16, 2024 | 3.0000 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 4,514,900 |
| Sep 13, 2024 | 3.1000 | 3.2150 | 3.0400 | 3.0900 | 3.0900 | 5,362,900 |
| Sep 12, 2024 | 3.0800 | 3.1400 | 3.0000 | 3.0900 | 3.0900 | 5,450,100 |
| Sep 11, 2024 | 3.0000 | 3.1850 | 2.8700 | 3.1000 | 3.1000 | 7,741,700 |
| Sep 10, 2024 | 2.9800 | 3.1200 | 2.8300 | 3.1100 | 3.1100 | 9,358,800 |
| Sep 9, 2024 | 2.7900 | 2.9600 | 2.7400 | 2.9500 | 2.9500 | 7,772,600 |
| Sep 6, 2024 | 2.9700 | 2.9800 | 2.6550 | 2.7000 | 2.7000 | 8,386,000 |
| Sep 5, 2024 | 2.9900 | 3.0500 | 2.8640 | 2.8900 | 2.8900 | 5,911,700 |
| Sep 4, 2024 | 3.0800 | 3.1550 | 2.9210 | 2.9750 | 2.9750 | 11,492,800 |
| Sep 3, 2024 | 3.4000 | 3.4600 | 3.1500 | 3.2000 | 3.2000 | 8,055,900 |
| Aug 30, 2024 | 3.6100 | 3.6700 | 3.4900 | 3.5100 | 3.5100 | 8,093,500 |
| Aug 29, 2024 | 3.6400 | 3.8400 | 3.5550 | 3.5900 | 3.5900 | 7,474,300 |
| Aug 28, 2024 | 3.7000 | 3.7850 | 3.5200 | 3.5300 | 3.5300 | 7,034,200 |
| Aug 27, 2024 | 3.9000 | 3.9500 | 3.6700 | 3.7400 | 3.7400 | 7,918,100 |
| Aug 26, 2024 | 3.9600 | 4.0550 | 3.8200 | 4.0100 | 4.0100 | 9,774,400 |
| Aug 23, 2024 | 3.8800 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 10,858,800 |
| Aug 22, 2024 | 4.0800 | 4.0800 | 3.7600 | 3.7900 | 3.7900 | 7,388,600 |
| Aug 21, 2024 | 4.0200 | 4.1190 | 3.9600 | 4.0500 | 4.0500 | 9,066,200 |
| Aug 20, 2024 | 4.1300 | 4.2090 | 3.8700 | 3.9500 | 3.9500 | 6,027,300 |
| Aug 19, 2024 | 3.9000 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 7,208,800 |
| Aug 16, 2024 | 3.8600 | 4.0750 | 3.7900 | 3.8400 | 3.8400 | 10,748,600 |
| Aug 15, 2024 | 3.8000 | 4.1100 | 3.7950 | 3.8600 | 3.8600 | 13,776,600 |
| Aug 14, 2024 | 4.0000 | 4.1200 | 3.6500 | 3.6500 | 3.6500 | 11,609,400 |
| Aug 13, 2024 | 3.9500 | 4.1450 | 3.8600 | 3.9200 | 3.9200 | 6,414,800 |
| Aug 12, 2024 | 4.0700 | 4.0800 | 3.8500 | 3.9300 | 3.9300 | 5,673,800 |
| Aug 9, 2024 | 4.2800 | 4.3900 | 4.0500 | 4.0700 | 4.0700 | 5,244,700 |
| Aug 8, 2024 | 4.1300 | 4.4500 | 4.0000 | 4.3300 | 4.3300 | 8,071,600 |
| Aug 7, 2024 | 4.1800 | 4.4200 | 3.8500 | 3.8800 | 3.8800 | 10,290,300 |
| Aug 6, 2024 | 4.2100 | 4.2300 | 3.9050 | 3.9700 | 3.9700 | 5,722,500 |
| Aug 5, 2024 | 3.5900 | 4.1400 | 3.3500 | 4.0500 | 4.0500 | 11,452,900 |
| Aug 2, 2024 | 4.6000 | 4.7650 | 4.2300 | 4.3300 | 4.3300 | 9,355,500 |
| Aug 1, 2024 | 5.2100 | 5.3600 | 4.8000 | 4.8300 | 4.8300 | 7,920,600 |
| Jul 31, 2024 | 5.4900 | 5.6850 | 5.2000 | 5.2300 | 5.2300 | 8,801,800 |
| Jul 30, 2024 | 5.5900 | 5.6690 | 5.2250 | 5.3100 | 5.3100 | 5,021,400 |
| Jul 29, 2024 | 6.0300 | 6.1800 | 5.4600 | 5.5700 | 5.5700 | 6,199,600 |
| Jul 26, 2024 | 5.8800 | 6.0100 | 5.6100 | 5.8200 | 5.8200 | 7,465,800 |
| Jul 25, 2024 | 5.5500 | 5.7790 | 5.3300 | 5.5100 | 5.5100 | 6,563,100 |
| Jul 24, 2024 | 6.2500 | 6.3090 | 5.6900 | 5.7200 | 5.7200 | 7,952,500 |
| Jul 23, 2024 | 6.3000 | 6.5600 | 6.0000 | 6.1300 | 6.1300 | 7,698,800 |
| Jul 22, 2024 | 6.3000 | 6.5200 | 5.9550 | 6.4600 | 6.4600 | 9,396,600 |
| Jul 19, 2024 | 6.0900 | 6.3900 | 5.9010 | 6.1900 | 6.1900 | 10,539,400 |
| Jul 18, 2024 | 7.0750 | 7.1000 | 5.8900 | 6.0000 | 6.0000 | 15,697,300 |
| Jul 17, 2024 | 6.6000 | 7.9900 | 6.3500 | 6.7800 | 6.7800 | 23,266,500 |
| Jul 16, 2024 | 6.0700 | 6.8400 | 5.9800 | 6.7800 | 6.7800 | 19,403,600 |
| Jul 15, 2024 | 4.9380 | 5.9900 | 4.8700 | 5.9800 | 5.9800 | 17,461,900 |
| Jul 12, 2024 | 4.4000 | 4.7100 | 4.3200 | 4.6800 | 4.6800 | 6,905,900 |
| Jul 11, 2024 | 4.6100 | 4.7150 | 4.3400 | 4.3600 | 4.3600 | 7,866,800 |
| Jul 10, 2024 | 4.4600 | 4.5000 | 4.3150 | 4.4300 | 4.4300 | 5,842,500 |
| Jul 9, 2024 | 4.7000 | 4.7800 | 4.3100 | 4.3700 | 4.3700 | 6,723,000 |
| Jul 8, 2024 | 4.7500 | 4.8650 | 4.5850 | 4.6200 | 4.6200 | 5,797,500 |
| Jul 5, 2024 | 4.2000 | 4.7150 | 4.1700 | 4.7000 | 4.7000 | 7,850,900 |
| Jul 3, 2024 | 4.4700 | 4.8200 | 4.4000 | 4.6500 | 4.6500 | 5,828,200 |
| Jul 2, 2024 | 4.6900 | 4.8300 | 4.5110 | 4.5800 | 4.5800 | 8,348,200 |
| Jul 1, 2024 | 4.2300 | 4.7450 | 4.2300 | 4.7200 | 4.7200 | 14,007,900 |
| Jun 28, 2024 | 4.2200 | 4.3100 | 4.0600 | 4.1500 | 4.1500 | 25,480,500 |
| Jun 27, 2024 | 4.2500 | 4.3900 | 4.0450 | 4.1900 | 4.1900 | 11,227,000 |
| Jun 26, 2024 | 4.3300 | 4.5500 | 4.1800 | 4.2100 | 4.2100 | 9,914,800 |
| Jun 25, 2024 | 4.3900 | 4.4550 | 4.1800 | 4.2400 | 4.2400 | 13,190,200 |
| Jun 24, 2024 | 4.2700 | 4.4750 | 4.1700 | 4.2700 | 4.2700 | 10,518,800 |
| Jun 21, 2024 | 4.9820 | 5.0000 | 4.3700 | 4.5600 | 4.5600 | 20,542,400 |
| Jun 20, 2024 | 5.3380 | 5.8900 | 5.1050 | 5.2400 | 5.2400 | 24,276,100 |
| Jun 18, 2024 | 4.8000 | 5.0650 | 4.6500 | 5.0100 | 5.0100 | 8,984,800 |
| Jun 17, 2024 | 4.8400 | 5.1800 | 4.6200 | 5.0000 | 5.0000 | 11,722,500 |
| Jun 14, 2024 | 5.1000 | 5.2300 | 4.8400 | 4.9500 | 4.9500 | 10,617,100 |
| Jun 13, 2024 | 4.6300 | 5.1150 | 4.6300 | 4.9900 | 4.9900 | 18,311,100 |
| Jun 12, 2024 | 4.3200 | 4.7400 | 4.3200 | 4.5700 | 4.5700 | 15,644,900 |
| Jun 11, 2024 | 3.9800 | 4.2200 | 3.7600 | 4.1950 | 4.1950 | 9,339,900 |
| Jun 10, 2024 | 3.9900 | 4.4200 | 3.9700 | 4.1800 | 4.1800 | 9,631,000 |
| Jun 7, 2024 | 4.1100 | 4.5700 | 3.9800 | 4.0300 | 4.0300 | 12,001,100 |
| Jun 6, 2024 | 4.1100 | 4.3600 | 4.0400 | 4.1100 | 4.1100 | 11,937,200 |
| Jun 5, 2024 | 3.9100 | 4.0500 | 3.7450 | 4.0400 | 4.0400 | 6,539,800 |
| Jun 4, 2024 | 3.6000 | 3.9550 | 3.5800 | 3.8500 | 3.8500 | 6,584,700 |
| Jun 3, 2024 | 3.7800 | 3.8800 | 3.6300 | 3.6400 | 3.6400 | 4,554,000 |
| May 31, 2024 | 3.8200 | 3.8600 | 3.5700 | 3.7100 | 3.7100 | 9,146,000 |
| May 30, 2024 | 3.8600 | 3.8700 | 3.6400 | 3.7600 | 3.7600 | 8,129,100 |
| May 29, 2024 | 3.9200 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 5,076,100 |
| May 28, 2024 | 4.0600 | 4.1400 | 3.9100 | 4.0000 | 4.0000 | 6,576,300 |
| May 24, 2024 | 3.9500 | 4.2300 | 3.8300 | 4.0900 | 4.0900 | 6,692,800 |
| May 23, 2024 | 4.2100 | 4.2600 | 3.8700 | 3.9000 | 3.9000 | 4,941,800 |
| May 22, 2024 | 4.0900 | 4.4800 | 4.0520 | 4.1300 | 4.1300 | 10,428,900 |
| May 21, 2024 | 3.9300 | 4.1700 | 3.9300 | 4.0200 | 4.0200 | 4,858,400 |
| May 20, 2024 | 3.7900 | 4.0700 | 3.7300 | 3.9900 | 3.9900 | 6,927,000 |
Related Tickers
WULF TeraWulf Inc.
4.0000
+2.83%
IREN IREN Limited
8.54
+1.55%
BITF Bitfarms Ltd.
1.1500
0.00%
CLSK CleanSpark, Inc.
9.84
+0.61%
BTBT Bit Digital, Inc.
2.5100
+5.46%
HIVE HIVE Digital Technologies Ltd.
2.0900
+0.97%
HUT Hut 8 Corp.
17.17
+0.23%
RIOT Riot Platforms, Inc.
8.97
-1.97%
MARA MARA Holdings, Inc.
16.32
+0.68%
GRYP Gryphon Digital Mining, Inc.
1.3300
-4.32%