Hut 8 Corp. (BIT:1HUT)
Italy · Delayed Price · Currency is EUR 31.70
-0.80 (-2.46%)
At close: Sep 19, 2025
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -16.43% | - |
| Jul 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 21.30 | 21.30 | 18.33% | 100 |
| Jul 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 17, 2025 | 18.50 | 18.90 | 18.00 | 18.20 | 18.20 | -6.95% | 110 |
| Jul 16, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 5.27% | - |
| Jul 15, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -3.93% | - |
| Jul 14, 2025 | 20.10 | 20.10 | 20.10 | 19.34 | 19.34 | 1.04% | 100 |
| Jul 11, 2025 | 19.34 | 19.34 | 19.34 | 19.14 | 19.14 | 3.80% | 50 |