Hut 8 Corp. (BIT:1HUT)
Italy · Delayed Price · Currency is EUR 79.97
+6.32 (8.58%)
At close: Oct 2, 2026
BIT:1HUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 8.58% | - |
| Oct 1, 2026 | 78.78 | 78.78 | 77.00 | 73.65 | 73.65 | -3.70% | 18 |
| Sep 30, 2026 | 82.00 | 82.00 | 76.48 | 76.48 | 76.48 | -8.31% | 39 |
| Sep 29, 2026 | 81.00 | 81.05 | 81.00 | 83.41 | 83.41 | 1.97% | 103 |
| Sep 28, 2026 | 87.47 | 87.47 | 80.89 | 81.80 | 81.80 | -5.01% | 85 |
| Sep 25, 2026 | 92.31 | 92.31 | 86.08 | 86.11 | 86.11 | -2.71% | 166 |
| Sep 24, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | -4.53% | - |
| Sep 23, 2026 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -0.72% | - |
| Sep 22, 2026 | 92.73 | 92.73 | 92.62 | 93.38 | 93.38 | 2.68% | 113 |
| Sep 21, 2026 | 90.72 | 90.72 | 90.72 | 90.94 | 90.94 | 11.72% | 111 |
| Sep 18, 2026 | 82.74 | 82.74 | 81.40 | 81.40 | 81.40 | 2.07% | 2 |
| Sep 17, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -1.93% | - |
| Sep 16, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 5.98% | - |
| Sep 15, 2026 | 78.55 | 78.55 | 76.15 | 76.73 | 76.73 | -4.11% | 102 |
| Sep 14, 2026 | 84.27 | 84.27 | 78.55 | 80.02 | 80.02 | -7.72% | 9 |
| Sep 11, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 9.70% | - |
| Sep 10, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -3.59% | - |
| Sep 9, 2026 | 83.91 | 83.91 | 83.91 | 81.98 | 81.98 | -1.23% | 100 |
| Sep 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.98% | - |
| Sep 7, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 3.35% | - |
| Sep 4, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 7.49% | - |
| Sep 3, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 8.14% | - |
| Sep 2, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -2.98% | - |
| Sep 1, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 2.62% | - |
| Aug 31, 2026 | 67.00 | 67.00 | 67.00 | 66.73 | 66.73 | -7.20% | 15 |
| Aug 28, 2026 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -4.57% | - |
| Aug 27, 2026 | 75.22 | 75.22 | 75.22 | 75.35 | 75.35 | 3.04% | 7 |
| Aug 26, 2026 | 73.11 | 73.11 | 73.11 | 73.13 | 73.13 | 4.31% | 14 |
| Aug 25, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 3.13% | - |
| Aug 24, 2026 | 67.09 | 67.09 | 67.09 | 67.98 | 67.98 | -0.16% | 14 |
| Aug 21, 2026 | 79.75 | 83.70 | 70.25 | 68.09 | 68.09 | -9.15% | 18 |
| Aug 20, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 8.61% | - |
| Aug 19, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -2.35% | - |
| Aug 18, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -4.54% | - |
| Aug 17, 2026 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 2.69% | - |
| Aug 14, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -4.84% | - |
| Aug 13, 2026 | 81.68 | 81.68 | 81.68 | 75.76 | 75.76 | -4.21% | 4 |
| Aug 12, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -1.53% | - |
| Aug 11, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 5.71% | - |
| Aug 10, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.44% | - |
| Aug 7, 2026 | 80.00 | 80.00 | 80.00 | 75.65 | 75.65 | -8.44% | 10 |
| Aug 6, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -2.83% | - |
| Aug 5, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -8.19% | - |
| Aug 4, 2026 | 100.38 | 100.38 | 91.09 | 92.62 | 92.62 | -4.73% | 71 |
| Aug 3, 2026 | 99.25 | 99.25 | 89.04 | 97.22 | 97.22 | 4.17% | 180 |
| Jul 31, 2026 | 93.37 | 100.92 | 93.37 | 93.33 | 93.33 | 1.66% | 21 |
| Jul 30, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 15.34% | - |
| Jul 29, 2026 | 82.80 | 82.80 | 78.12 | 79.60 | 79.60 | -9.09% | 40 |
| Jul 28, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -4.05% | - |
| Jul 27, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -8.59% | - |