BIT:1WULF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	13.25	13.57	13.25	13.80	13.80	9.11%	3,019
Apr 2, 2026	12.20	12.20	12.05	12.65	12.65	0.40%	161
Apr 1, 2026	12.60	13.00	12.50	12.60	12.60	6.78%	1,556
Mar 31, 2026	12.20	12.40	11.80	11.80	11.80	-4.84%	1,152
Mar 30, 2026	13.20	13.50	12.15	12.40	12.40	-4.25%	3,000
Mar 27, 2026	13.15	13.15	12.80	12.95	12.95	-4.43%	450
Mar 26, 2026	14.20	14.20	13.50	13.55	13.55	-7.19%	1,318
Mar 25, 2026	14.45	14.95	14.20	14.60	14.60	5.42%	1,348
Mar 24, 2026	14.20	14.30	14.00	13.85	13.85	-0.72%	1,735
Mar 23, 2026	13.10	14.50	13.10	13.95	13.95	6.49%	4,762
Mar 20, 2026	12.95	13.10	12.95	13.10	13.10	-0.76%	586
Mar 19, 2026	13.25	13.30	13.05	13.20	13.20	-1.86%	612
Mar 18, 2026	14.20	14.20	13.45	13.45	13.45	-2.89%	1,841
Mar 17, 2026	14.55	14.55	13.60	13.85	13.85	-1.42%	1,105
Mar 16, 2026	13.45	14.60	13.45	14.05	14.05	6.44%	1,014