BIT:1WULF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.29	13.39	13.29	13.82	13.82	7.26%	186
Oct 1, 2026	13.33	13.33	13.33	12.89	12.89	-1.15%	266
Sep 30, 2026	13.66	13.66	12.82	13.04	13.04	-2.57%	3,086
Sep 29, 2026	13.73	13.73	13.45	13.38	13.38	0.16%	304
Sep 28, 2026	13.40	13.47	13.40	13.36	13.36	-2.45%	172
Sep 25, 2026	14.67	14.73	13.74	13.69	13.69	-2.66%	1,912
Sep 24, 2026	14.27	14.27	14.00	14.07	14.07	-6.64%	227
Sep 23, 2026	15.26	15.26	14.96	15.07	15.07	-1.27%	610
Sep 22, 2026	14.92	15.54	14.92	15.26	15.26	0.16%	420
Sep 21, 2026	15.30	15.40	14.94	15.24	15.24	6.17%	481
Sep 18, 2026	14.68	14.68	14.35	14.35	14.35	0.17%	1,326
Sep 17, 2026	13.92	14.38	13.88	14.33	14.33	8.05%	185
Sep 16, 2026	12.79	12.79	12.73	13.26	13.26	2.17%	104
Sep 15, 2026	13.46	13.46	12.82	12.98	12.98	-4.62%	648
Sep 14, 2026	14.06	14.06	13.40	13.61	13.61	-9.06%	1,031
Sep 11, 2026	13.69	13.96	13.69	14.96	14.96	3.49%	286
Sep 10, 2026	14.75	14.75	14.46	14.46	14.46	-2.64%	120
Sep 9, 2026	15.27	15.50	14.80	14.85	14.85	-0.84%	1,674
Sep 8, 2026	14.21	15.04	14.21	14.98	14.98	18.73%	1,344
Sep 7, 2026	14.86	14.86	14.86	12.61	12.61	-10.34%	6
Sep 4, 2026	14.02	14.02	14.02	14.07	14.07	2.57%	25
Sep 3, 2026	12.63	13.72	12.63	13.72	13.72	10.27%	435
Sep 2, 2026	12.44	12.44	12.44	12.44	12.44	-3.04%	-
Sep 1, 2026	13.16	13.16	12.70	12.83	12.83	-0.65%	244
Aug 31, 2026	13.34	13.34	12.86	12.91	12.91	-4.30%	1,400
Aug 28, 2026	14.13	14.31	13.62	13.49	13.49	-7.09%	952
Aug 27, 2026	14.23	14.52	14.06	14.52	14.52	4.55%	432
Aug 26, 2026	13.89	13.89	13.89	13.89	13.89	0.29%	-
Aug 25, 2026	13.63	13.87	13.32	13.85	13.85	1.55%	2,004
Aug 24, 2026	13.60	13.78	13.40	13.64	13.64	2.40%	1,382
Aug 21, 2026	14.61	14.61	13.45	13.32	13.32	-1.61%	275
Aug 20, 2026	13.59	13.87	13.44	13.54	13.54	1.71%	679
Aug 19, 2026	13.47	13.77	13.00	13.31	13.31	-6.08%	1,764
Aug 18, 2026	15.00	15.00	14.22	14.17	14.17	-6.05%	1,550
Aug 17, 2026	15.43	15.43	15.18	15.08	15.08	5.63%	780
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