TeraWulf Inc. (BIT:1WULF)
Italy · Delayed Price · Currency is EUR 12.35
-0.30 (-2.37%)
Last updated: Dec 5, 2025, 3:51 PM CET
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.65 | 12.35 | 12.45 | 12.45 | -1.19% | 1,849 |
| Dec 4, 2025 | 12.65 | 12.65 | 12.10 | 12.60 | 12.60 | 5.88% | 1,648 |
| Dec 3, 2025 | 12.50 | 12.60 | 11.65 | 11.90 | 11.90 | -7.03% | 2,144 |
| Dec 2, 2025 | 13.10 | 13.10 | 12.75 | 12.80 | 12.80 | -0.39% | 985 |
| Dec 1, 2025 | 12.90 | 13.50 | 12.00 | 12.85 | 12.85 | -6.20% | 2,291 |
| Nov 28, 2025 | 13.05 | 13.70 | 12.35 | 13.70 | 13.70 | 9.60% | 4,805 |
| Nov 27, 2025 | 13.25 | 13.30 | 12.20 | 12.50 | 12.50 | 3.31% | 3,087 |
| Nov 26, 2025 | 12.05 | 12.35 | 11.60 | 12.10 | 12.10 | 7.56% | 4,493 |
| Nov 25, 2025 | 10.70 | 11.30 | 10.30 | 11.25 | 11.25 | 4.65% | 2,177 |
| Nov 24, 2025 | 9.98 | 10.75 | 9.92 | 10.75 | 10.75 | 15.34% | 2,437 |
| Nov 21, 2025 | 9.76 | 10.10 | 9.22 | 9.32 | 9.32 | -20.68% | 3,916 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.40 | 11.75 | 11.75 | 8.80% | 1,860 |
| Nov 19, 2025 | 10.20 | 11.15 | 10.20 | 10.80 | 10.80 | 5.37% | 3,260 |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.25 | 10.25 | 5.02% | 55 |
| Nov 17, 2025 | 9.76 | 9.90 | 9.58 | 9.76 | 9.76 | -4.78% | 746 |
| Nov 14, 2025 | 9.80 | 10.25 | 9.24 | 10.25 | 10.25 | -0.49% | 3,749 |
| Nov 13, 2025 | 11.10 | 11.10 | 10.10 | 10.30 | 10.30 | -4.63% | 2,390 |
| Nov 12, 2025 | 10.70 | 11.45 | 10.60 | 10.80 | 10.80 | -2.26% | 7,822 |
| Nov 11, 2025 | 12.35 | 12.50 | 10.85 | 11.05 | 11.05 | -9.80% | 3,291 |
| Nov 10, 2025 | 12.50 | 12.65 | 12.25 | 12.25 | 12.25 | 5.15% | 1,619 |
| Nov 7, 2025 | 12.40 | 12.65 | 11.45 | 11.65 | 11.65 | -7.54% | 8,621 |
| Nov 6, 2025 | 13.15 | 13.15 | 12.65 | 12.60 | 12.60 | -4.55% | 1,591 |
| Nov 5, 2025 | 13.05 | 13.55 | 13.05 | 13.20 | 13.20 | -3.65% | 2,204 |
| Nov 4, 2025 | 13.35 | 14.25 | 13.35 | 13.70 | 13.70 | 4.98% | 550 |
| Nov 3, 2025 | 13.35 | 14.65 | 12.80 | 13.05 | 13.05 | -0.76% | 5,716 |
| Oct 31, 2025 | 13.10 | 13.55 | 12.50 | 13.15 | 13.15 | 0.77% | 4,819 |
| Oct 30, 2025 | 12.90 | 13.10 | 12.15 | 13.05 | 13.05 | -3.33% | 3,512 |
| Oct 29, 2025 | 13.55 | 14.25 | 13.20 | 13.50 | 13.50 | -5.92% | 4,591 |
| Oct 28, 2025 | 11.85 | 14.50 | 11.15 | 14.35 | 14.35 | 22.65% | 8,603 |
| Oct 27, 2025 | 11.85 | 12.00 | 11.85 | 11.70 | 11.70 | -1.27% | 914 |
| Oct 24, 2025 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | 8.72% | 2,714 |
| Oct 23, 2025 | 11.25 | 11.30 | 11.05 | 10.90 | 10.90 | 4.81% | 209 |
| Oct 22, 2025 | 11.10 | 11.50 | 10.55 | 10.40 | 10.40 | -10.73% | 5,284 |
| Oct 21, 2025 | 11.90 | 12.20 | 11.25 | 11.65 | 11.65 | -6.80% | 3,354 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.25 | 12.50 | 12.50 | 9.17% | 2,259 |
| Oct 17, 2025 | 10.55 | 11.70 | 10.15 | 11.45 | 11.45 | -8.03% | 843 |
| Oct 16, 2025 | 13.50 | 13.70 | 12.40 | 12.45 | 12.45 | -8.46% | 2,756 |
| Oct 15, 2025 | 13.65 | 14.35 | 13.45 | 13.60 | 13.60 | 4.62% | 7,681 |
| Oct 14, 2025 | 11.30 | 12.85 | 11.30 | 13.00 | 13.00 | 9.24% | 1,340 |
| Oct 13, 2025 | 12.30 | 12.30 | 11.25 | 11.90 | 11.90 | -1.24% | 1,529 |
| Oct 10, 2025 | 12.55 | 13.35 | 12.00 | 12.05 | 12.05 | 4.78% | 14,236 |
| Oct 9, 2025 | 11.10 | 11.10 | 10.55 | 11.50 | 11.50 | 11.65% | 115 |
| Oct 8, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | 0.98% | 40 |
| Oct 7, 2025 | 10.65 | 10.65 | 9.94 | 10.20 | 10.20 | -5.12% | 600 |
| Oct 6, 2025 | 10.35 | 11.00 | 10.35 | 10.75 | 10.75 | 5.39% | 3,895 |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 10.20 | 10.20 | 0.49% | 620 |
| Oct 2, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - | 1,050 |
| Oct 1, 2025 | 9.86 | 10.15 | 9.86 | 10.15 | 10.15 | 1.00% | 106 |
| Sep 30, 2025 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | 4.25% | 450 |
| Sep 29, 2025 | 9.30 | 9.86 | 9.00 | 9.64 | 9.64 | 6.17% | 4,313 |