Hut 8 Corp. (BIT:1HUT)
Italy · Delayed Price · Currency is EUR 27.80
-5.85 (-17.38%)
At close: Nov 21, 2025
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 27.50 | 28.80 | 27.35 | 27.80 | 27.80 | -17.38% | 419 |
| Nov 20, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 4.50% | 35 |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.20 | 32.20 | -1.98% | 314 |
| Nov 18, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Nov 17, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.15% | - |
| Nov 14, 2025 | 32.40 | 32.40 | 30.90 | 32.80 | 32.80 | -0.46% | 70 |
| Nov 13, 2025 | 36.35 | 36.35 | 36.35 | 32.95 | 32.95 | -8.85% | 2 |
| Nov 12, 2025 | 39.00 | 40.30 | 38.90 | 36.15 | 36.15 | -5.61% | 331 |
| Nov 11, 2025 | 39.65 | 39.65 | 39.65 | 38.30 | 38.30 | -3.53% | 9 |
| Nov 10, 2025 | 40.95 | 41.00 | 40.95 | 39.70 | 39.70 | 11.52% | 110 |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -6.32% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -12.74% | - |
| Nov 5, 2025 | 44.95 | 44.95 | 44.95 | 43.55 | 43.55 | -6.24% | 30 |
| Nov 4, 2025 | 47.20 | 47.20 | 47.20 | 46.45 | 46.45 | 3.57% | 5 |
| Nov 3, 2025 | 43.45 | 43.45 | 43.45 | 44.85 | 44.85 | 2.51% | 33 |
| Oct 31, 2025 | 44.10 | 44.30 | 44.05 | 43.75 | 43.75 | 1.16% | 117 |
| Oct 30, 2025 | 45.25 | 45.25 | 45.25 | 43.25 | 43.25 | -3.57% | 22 |
| Oct 29, 2025 | 45.30 | 45.30 | 45.30 | 44.85 | 44.85 | -2.61% | 130 |
| Oct 28, 2025 | 43.25 | 44.65 | 43.25 | 46.05 | 46.05 | 10.56% | 246 |
| Oct 27, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 8.46% | - |
| Oct 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 12.12% | - |
| Oct 23, 2025 | 34.95 | 34.95 | 34.25 | 34.25 | 34.25 | 0.88% | 266 |
| Oct 22, 2025 | 37.85 | 37.85 | 34.60 | 33.95 | 33.95 | -16.48% | 357 |
| Oct 21, 2025 | 41.00 | 41.10 | 41.00 | 40.65 | 40.65 | -7.61% | 183 |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 12.10% | - |
| Oct 17, 2025 | 40.45 | 41.95 | 39.65 | 39.25 | 39.25 | -13.83% | 22 |
| Oct 16, 2025 | 47.85 | 48.20 | 45.25 | 45.55 | 45.55 | -4.81% | 424 |
| Oct 15, 2025 | 43.95 | 47.85 | 43.20 | 47.85 | 47.85 | 19.33% | 157 |
| Oct 14, 2025 | 42.05 | 44.50 | 40.55 | 40.10 | 40.10 | 0.50% | 747 |
| Oct 13, 2025 | 40.35 | 41.50 | 38.40 | 39.90 | 39.90 | -1.97% | 175 |
| 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 |