BIT:1WULF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	24.62	24.63	24.11	24.11	-	-1.57%	15
Jun 16, 2026	24.49	25.33	23.76	24.49	24.49	2.28%	781
Jun 15, 2026	23.55	24.05	23.46	23.95	23.95	5.48%	2,769
Jun 12, 2026	22.24	22.70	22.24	22.70	22.70	8.40%	82
Jun 11, 2026	21.02	21.09	20.48	20.94	20.94	1.38%	2,165
Jun 10, 2026	21.94	21.94	20.66	20.66	20.66	-5.45%	594
Jun 9, 2026	22.95	23.40	21.85	21.85	21.85	-0.82%	1,321
Jun 8, 2026	21.16	22.03	21.08	22.03	22.03	5.03%	823
Jun 5, 2026	22.21	22.21	21.00	20.97	20.97	-5.56%	627
Jun 4, 2026	22.02	22.02	21.30	22.21	22.21	-1.20%	175
Jun 3, 2026	22.92	23.87	22.58	22.48	22.48	-3.91%	856
Jun 2, 2026	22.48	23.69	22.23	23.39	23.39	7.79%	1,302
Jun 1, 2026	21.77	22.05	21.20	21.70	21.70	0.65%	325
May 29, 2026	22.92	22.92	21.20	21.56	21.56	-6.67%	879
May 28, 2026	22.64	23.54	22.39	23.10	23.10	5.19%	2,648
May 27, 2026	21.99	22.16	21.89	21.96	21.96	0.64%	907
May 26, 2026	20.21	22.30	20.21	21.82	21.82	9.49%	2,495
May 25, 2026	19.93	19.93	19.93	19.93	19.93	2.61%	280
May 22, 2026	19.63	19.63	19.63	19.42	19.42	-0.32%	5
May 21, 2026	19.07	19.48	19.07	19.48	19.48	4.49%	26
May 20, 2026	18.77	18.92	18.59	18.65	18.65	7.12%	404
May 19, 2026	18.16	18.16	17.14	17.41	17.41	-2.77%	924
May 18, 2026	18.80	18.96	17.68	17.90	17.90	-6.64%	576
May 15, 2026	20.25	20.25	19.05	19.18	19.18	-4.95%	1,209
May 14, 2026	20.28	20.28	19.88	20.18	20.18	2.23%	844
May 13, 2026	19.64	19.93	19.57	19.73	19.73	5.73%	1,435
May 12, 2026	19.72	19.72	18.44	18.66	18.66	-8.46%	1,684
May 11, 2026	19.82	20.66	18.88	20.39	20.39	3.71%	10,271
May 8, 2026	21.38	21.42	19.66	19.66	19.66	-5.64%	12,426
May 7, 2026	21.73	22.14	20.95	20.84	20.84	-1.37%	1,977
May 6, 2026	20.26	21.24	20.16	21.13	21.13	7.57%	996
May 5, 2026	19.55	19.78	19.07	19.64	19.64	5.63%	614
May 4, 2026	18.64	18.77	18.64	18.59	18.59	0.78%	24
Apr 30, 2026	17.35	18.18	17.35	18.45	18.45	8.63%	375
Apr 29, 2026	17.59	17.59	17.20	16.98	16.98	-3.95%	112
Apr 28, 2026	18.03	18.20	17.64	17.68	17.68	3.01%	1,400
Apr 27, 2026	16.90	17.56	16.90	17.16	17.16	-2.40%	624
Apr 24, 2026	17.85	18.17	17.45	17.59	17.59	-3.52%	364
Apr 23, 2026	18.23	18.23	18.23	18.23	18.23	5.16%	-
Apr 22, 2026	17.51	17.51	17.14	17.33	17.33	3.56%	785
Apr 21, 2026	17.56	17.72	16.79	16.74	16.74	-6.88%	292
Apr 20, 2026	16.97	17.91	16.97	17.97	17.97	7.18%	775
Apr 17, 2026	16.58	16.74	16.30	16.77	16.77	2.68%	1,017
Apr 16, 2026	16.67	16.67	15.60	16.33	16.33	-1.69%	1,441
Apr 15, 2026	16.38	17.02	16.31	16.61	16.61	-3.05%	746
Apr 14, 2026	16.99	17.17	16.74	17.13	17.13	4.08%	5,572
Apr 13, 2026	16.66	16.66	16.66	16.46	16.46	-1.32%	1,000
Apr 10, 2026	16.49	16.91	16.15	16.68	16.68	3.67%	661
Apr 9, 2026	15.25	16.20	15.18	16.09	16.09	8.26%	2,004
Apr 8, 2026	15.29	15.29	14.71	14.86	14.86	7.69%	660