TeraWulf Inc. (BIT:1WULF)
Italy · Delayed Price · Currency is EUR 9.84
+0.38 (4.02%)
Last updated: Sep 19, 2025, 4:49 PM CET
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.76 | 9.94 | 9.50 | 9.46 | 9.46 | - | 800 |
| Sep 18, 2025 | 9.76 | 9.76 | 9.76 | 9.46 | 9.46 | 1.94% | 11 |
| Sep 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.43% | - |
| Sep 16, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.52% | - |
| Sep 15, 2025 | 9.20 | 9.40 | 9.00 | 9.20 | 9.20 | -0.22% | 3,800 |
| Sep 12, 2025 | 9.36 | 9.50 | 9.30 | 9.22 | 9.22 | 1.54% | 924 |
| Sep 11, 2025 | 9.18 | 9.50 | 9.10 | 9.08 | 9.08 | - | 2,413 |
| Sep 10, 2025 | 9.08 | 9.30 | 8.50 | 9.08 | 9.08 | 13.50% | 5,431 |
| Sep 9, 2025 | 8.16 | 8.16 | 7.46 | 8.00 | 8.00 | 2.30% | 3,586 |
| Sep 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.82% | - |
| Sep 5, 2025 | 7.78 | 7.80 | 7.74 | 7.68 | 7.68 | -1.29% | 568 |
| Sep 4, 2025 | 7.48 | 7.82 | 7.48 | 7.78 | 7.78 | -6.71% | 610 |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.34 | 8.34 | -1.88% | 140 |
| Sep 2, 2025 | 8.10 | 8.18 | 7.70 | 8.50 | 8.50 | - | 458 |
| Sep 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 29, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 7.59% | 1,727 |
| Aug 28, 2025 | 7.84 | 8.10 | 7.84 | 7.90 | 7.90 | 2.33% | 770 |
| Aug 27, 2025 | 7.80 | 7.80 | 7.80 | 7.72 | 7.72 | - | 1,113 |
| Aug 26, 2025 | 7.66 | 7.68 | 7.40 | 7.72 | 7.72 | 0.78% | 799 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.62 | 7.66 | 7.66 | -7.04% | 2,000 |
| Aug 22, 2025 | 8.28 | 8.32 | 7.82 | 8.24 | 8.24 | 4.57% | 1,705 |
| Aug 21, 2025 | 8.60 | 8.60 | 7.80 | 7.88 | 7.88 | -5.06% | 5,564 |
| Aug 20, 2025 | 7.80 | 7.90 | 7.58 | 8.30 | 8.30 | 14.64% | 1,227 |
| Aug 19, 2025 | 8.84 | 8.84 | 7.76 | 7.24 | 7.24 | -18.10% | 10,626 |
| Aug 18, 2025 | 7.98 | 9.36 | 7.62 | 8.84 | 8.84 | 60.14% | 18,899 |
| Aug 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 21.59% | - |
| Aug 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.93% | - |
| Aug 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.23% | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.32 | 4.32 | -2.26% | 792 |
| Aug 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | - |
| Aug 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.38 | 4.38 | -2.67% | 600 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | - |
| Jul 30, 2025 | 4.66 | 4.66 | 4.66 | 4.51 | 4.51 | -1.74% | 800 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.59 | 4.59 | 1.32% | 400 |
| Jul 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.42% | - |
| Jul 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.13% | - |
| Jul 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Jul 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.48 | 4.48 | -1.54% | 500 |
| Jul 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.99% | - |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.07% | - |
| Jul 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 401 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.60 | 4.28 | 4.28 | -3.39% | 500 |
| Jul 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.35 | 4.35 | -3.97% | 400 |
| Jul 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.14% | - |