Hut 8 Corp. (BIT:1HUT)
Italy · Delayed Price · Currency is EUR 40.70
+2.45 (6.41%)
At close: Oct 10, 2025
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.75 | 42.95 | 41.75 | 40.70 | 40.70 | 6.41% | 25 |
| Oct 9, 2025 | 39.25 | 39.25 | 37.35 | 38.25 | 38.25 | 7.29% | 218 |
| Oct 8, 2025 | 37.70 | 37.70 | 35.65 | 35.65 | 35.65 | 2.15% | 354 |
| Oct 7, 2025 | 37.00 | 37.00 | 34.15 | 34.90 | 34.90 | -1.83% | 172 |
| Oct 6, 2025 | 35.40 | 36.25 | 35.40 | 35.55 | 35.55 | 2.30% | 51 |
| Oct 3, 2025 | 34.00 | 35.30 | 33.80 | 34.75 | 34.75 | 8.93% | 240 |
| Oct 2, 2025 | 31.45 | 31.90 | 31.45 | 31.90 | 31.90 | 2.24% | 60 |
| Oct 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 5.76% | - |
| Sep 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 29, 2025 | 29.90 | 29.90 | 29.90 | 29.50 | 29.50 | 1.55% | 24 |
| Sep 26, 2025 | 30.55 | 30.55 | 30.55 | 29.05 | 29.05 | -4.91% | 3 |
| Sep 25, 2025 | 32.55 | 32.55 | 32.55 | 30.55 | 30.55 | -3.93% | 5 |
| Sep 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.09% | - |
| Sep 23, 2025 | 31.10 | 31.10 | 31.10 | 32.15 | 32.15 | 5.76% | 60 |
| Sep 22, 2025 | 31.20 | 31.20 | 31.20 | 30.40 | 30.40 | -4.10% | 150 |
| Sep 19, 2025 | 33.25 | 33.25 | 33.20 | 31.70 | 31.70 | -2.46% | 15 |
| Sep 18, 2025 | 32.40 | 32.40 | 31.15 | 32.50 | 32.50 | 6.91% | 16 |
| Sep 17, 2025 | 30.45 | 30.45 | 30.45 | 30.40 | 30.40 | 3.40% | 70 |
| Sep 16, 2025 | 30.45 | 30.45 | 30.45 | 29.40 | 29.40 | 3.52% | 16 |
| Sep 15, 2025 | 28.40 | 28.40 | 26.30 | 28.40 | 28.40 | 4.60% | 38 |
| Sep 12, 2025 | 25.85 | 28.40 | 25.85 | 27.15 | 27.15 | - | 85 |
| Sep 11, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 7.52% | - |
| Sep 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 11.73% | - |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.20% | - |
| Sep 8, 2025 | 22.65 | 22.70 | 21.00 | 21.90 | 21.90 | 4.04% | 63 |
| Sep 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -10.23% | - |
| Sep 4, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Sep 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.30% | - |
| Sep 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 9.72% | - |
| Sep 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -5.80% | - |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% | - |
| Aug 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.44% | - |
| Aug 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 13.97% | - |
| Aug 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 3.46% | - |
| Aug 25, 2025 | 19.18 | 19.18 | 19.18 | 19.38 | 19.38 | 2.43% | 10 |
| Aug 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.07% | - |
| Aug 21, 2025 | 19.18 | 19.18 | 19.18 | 19.32 | 19.32 | 4.09% | 7 |
| Aug 20, 2025 | 18.90 | 18.90 | 16.92 | 18.56 | 18.56 | -7.89% | 8 |
| Aug 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 13.20% | - |
| Aug 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 6, 2025 | 18.34 | 18.34 | 18.34 | 17.80 | 17.80 | - | 8 |
| Aug 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |