BIT:1WULF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.25	14.62	14.25	14.28	14.28	-2.82%	150
Aug 13, 2026	15.04	15.05	14.70	14.69	14.69	-1.34%	1,288
Aug 12, 2026	15.00	15.47	14.89	14.89	14.89	1.11%	1,055
Aug 11, 2026	15.08	15.26	15.08	14.73	14.73	4.66%	90
Aug 10, 2026	14.90	14.90	14.07	14.07	14.07	-4.69%	102
Aug 7, 2026	15.58	15.58	14.52	14.76	14.76	-6.91%	2,778
Aug 6, 2026	15.86	15.86	15.86	15.86	15.86	-1.37%	-
Aug 5, 2026	16.61	16.72	15.92	16.08	16.08	-2.93%	540
Aug 4, 2026	16.55	17.00	16.33	16.57	16.57	2.93%	880
Aug 3, 2026	15.63	15.63	15.25	16.09	16.09	3.26%	740
Jul 31, 2026	16.11	16.13	15.53	15.59	15.59	0.83%	492
Jul 30, 2026	13.59	15.35	13.36	15.46	15.46	11.05%	768
Jul 29, 2026	15.14	15.14	13.90	13.92	13.92	-4.00%	560
Jul 28, 2026	15.51	15.51	14.23	14.50	14.50	-7.43%	856
Jul 27, 2026	16.94	16.94	16.42	15.66	15.66	-8.79%	260
Jul 24, 2026	17.24	17.24	17.24	17.17	17.17	-0.39%	100
Jul 23, 2026	17.77	17.77	17.67	17.24	17.24	-3.98%	230
Jul 22, 2026	17.35	18.02	16.99	17.96	17.96	2.20%	1,645
Jul 21, 2026	17.29	17.64	17.00	17.57	17.57	4.27%	824
Jul 20, 2026	15.84	16.87	15.84	16.85	16.85	10.02%	240
Jul 17, 2026	15.03	15.61	14.87	15.32	15.32	-4.39%	3,430
Jul 16, 2026	16.82	16.82	16.80	16.02	16.02	-3.99%	20
Jul 15, 2026	17.21	17.36	16.69	16.69	16.69	-3.98%	924
Jul 14, 2026	18.69	18.69	16.60	17.38	17.38	-5.15%	1,343
Jul 13, 2026	18.65	18.65	18.52	18.32	18.32	-5.33%	851
Jul 10, 2026	20.25	20.84	19.30	19.35	19.35	-8.32%	1,643
Jul 9, 2026	20.70	21.11	20.16	21.11	21.11	9.80%	3,667
Jul 8, 2026	17.83	19.95	17.03	19.23	19.23	9.55%	2,388
Jul 7, 2026	19.06	19.59	17.10	17.55	17.55	-14.97%	4,536
Jul 6, 2026	19.08	21.90	19.08	20.64	20.64	10.29%	726
Jul 3, 2026	18.85	19.07	18.85	18.71	18.71	0.57%	116
Jul 2, 2026	20.73	21.13	18.67	18.61	18.61	-8.61%	2,438
Jul 1, 2026	21.97	21.97	19.53	20.36	20.36	-7.45%	3,556
Jun 30, 2026	22.53	22.74	22.45	22.00	22.00	0.87%	553
Jun 29, 2026	23.51	23.51	23.51	21.81	21.81	-1.87%	92
Jun 26, 2026	22.68	22.68	21.75	22.23	22.23	-2.67%	3,314
Jun 25, 2026	24.61	24.84	22.61	22.84	22.84	-6.30%	1,726
Jun 24, 2026	25.62	25.62	24.54	24.37	24.37	-3.43%	139
Jun 23, 2026	24.03	25.24	24.03	25.24	25.24	0.80%	131
Jun 22, 2026	25.78	25.93	24.67	25.04	25.04	-1.57%	382
Jun 19, 2026	25.66	25.68	24.40	25.44	25.44	1.44%	553
Jun 18, 2026	24.88	25.34	24.61	25.08	25.08	4.28%	2,050
Jun 17, 2026	24.62	25.02	23.69	24.05	24.05	-1.82%	714
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