Stockscreener 앱 받기
16.42
1.99%
0.32
Cipher Mining Inc 주식 (CIFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $17.51 | $15.77 | $1.74 | 37,746,491.0 | +1.99% |
| 2026-02-12 | $16.69 | $15.22 | $1.47 | 34,787,332.0 | -1.11% |
| 2026-02-11 | $17.61 | $15.65 | $1.96 | 31,054,566.0 | -4.80% |
| 2026-02-10 | $17.96 | $16.65 | $1.31 | 40,380,361.0 | +2.03% |
| 2026-02-09 | $17.01 | $15.00 | $2.01 | 36,102,602.0 | +13.78% |
| 2026-02-06 | $14.86 | $13.45 | $1.41 | 31,020,279.0 | +15.98% |
| 2026-02-05 | $14.67 | $12.63 | $2.04 | 42,327,332.0 | -10.88% |
| 2026-02-04 | $15.73 | $12.74 | $2.99 | 52,870,254.0 | -12.36% |
| 2026-02-03 | $16.80 | $14.92 | $1.88 | 39,723,819.0 | +2.85% |
| 2026-02-02 | $16.55 | $15.23 | $1.32 | 24,083,302.0 | -0.94% |
| 2026-01-30 | $17.46 | $15.62 | $1.85 | 28,147,058.0 | -9.83% |
| 2026-01-29 | $18.91 | $16.71 | $2.20 | 33,428,180.0 | -6.69% |
| 2026-01-28 | $19.30 | $18.17 | $1.13 | 33,914,728.0 | +1.17% |
| 2026-01-27 | $18.85 | $16.45 | $2.40 | 39,723,789.0 | +13.71% |
| 2026-01-26 | $17.57 | $16.21 | $1.36 | 29,316,662.0 | -6.15% |
| 2026-01-23 | $18.67 | $16.36 | $2.31 | 41,524,870.0 | +1.04% |
| 2026-01-22 | $18.42 | $17.11 | $1.31 | 22,053,889.0 | -1.86% |
| 2026-01-21 | $19.50 | $16.28 | $3.22 | 46,028,413.0 | -1.12% |
| 2026-01-20 | $18.87 | $17.22 | $1.65 | 27,871,325.0 | -4.68% |
| 2026-01-16 | $19.70 | $17.21 | $2.49 | 45,410,725.0 | +7.31% |
| 2026-01-15 | $18.74 | $17.05 | $1.68 | 31,756,967.0 | -3.36% |
Cipher Mining Inc 주식 (CIFR) 연도별 가격 이력
이 심층 분석에서는 Cipher Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cipher Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cipher Mining Inc 주식 (CIFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.96 | $12.63 | $5.33 | 407,842,829.0 | +2.88% |
| 2026-01 | $19.70 | $14.78 | $4.92 | 601,313,316.0 | +8.13% |
Cipher Mining Inc 주식 (CIFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.74 | $13.67 | $7.07 | 617,831,233.0 | -28.30% |
| 2025-11 | $25.52 | $13.09 | $12.43 | 1,012,227,927.0 | +9.12% |
| 2025-10 | $22.00 | $12.41 | $9.59 | 1,154,072,699.0 | +48.13% |
| 2025-09 | $15.54 | $7.08 | $8.46 | 1,081,232,071.0 | +64.79% |
| 2025-08 | $8.71 | $4.55 | $4.16 | 517,213,652.0 | +39.93% |
| 2025-07 | $7.10 | $4.55 | $2.55 | 852,934,465.0 | +14.23% |
| 2025-06 | $4.86 | $3.08 | $1.78 | 648,335,191.0 | +53.21% |
| 2025-05 | $3.91 | $2.88 | $1.04 | 423,021,417.0 | +9.47% |
| 2025-04 | $3.17 | $1.86 | $1.31 | 256,598,685.0 | +23.91% |
| 2025-03 | $4.60 | $2.18 | $2.42 | 258,066,314.0 | -43.63% |
| 2025-02 | $6.45 | $3.85 | $2.60 | 288,631,598.0 | -28.80% |
| 2025-01 | $6.41 | $4.10 | $2.31 | 246,440,988.0 | +23.49% |
Cipher Mining Inc 주식 (CIFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.67 | $4.51 | $3.16 | 211,415,020.0 | -30.45% |
| 2024-11 | $7.77 | $4.87 | $2.90 | 230,407,790.0 | +35.90% |
| 2024-10 | $5.85 | $3.48 | $2.37 | 215,889,973.0 | +27.39% |
| 2024-09 | $4.27 | $2.65 | $1.61 | 208,823,045.0 | +10.26% |
| 2024-08 | $5.36 | $3.35 | $2.01 | 185,352,431.0 | -32.89% |
| 2024-07 | $7.99 | $4.17 | $3.82 | 211,823,949.0 | +26.02% |
| 2024-06 | $5.89 | $3.58 | $2.31 | 239,040,957.0 | +11.86% |
| 2024-05 | $4.51 | $3.37 | $1.14 | 131,734,079.0 | -0.27% |
| 2024-04 | $5.00 | $3.30 | $1.70 | 136,585,161.0 | -27.77% |
| 2024-03 | $5.75 | $2.81 | $2.94 | 222,883,769.0 | +73.99% |
| 2024-02 | $4.47 | $2.40 | $2.07 | 167,736,586.0 | -2.63% |
| 2024-01 | $4.77 | $2.15 | $2.61 | 181,800,703.0 | -26.39% |
6.02%
0.52%
자본화:
|
볼륨(24시간):