BIT:1WULF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	12.95	13.75	12.90	13.20	13.20	5.18%	3,583
Mar 12, 2026	12.55	12.55	12.55	12.55	12.55	-1.18%	46
Mar 11, 2026	12.80	13.20	12.75	12.70	12.70	2.01%	460
Mar 10, 2026	12.30	12.60	12.30	12.45	12.45	5.51%	2,599
Mar 9, 2026	11.40	11.90	11.40	11.80	11.80	-3.67%	3,844
Mar 6, 2026	12.80	12.80	12.25	12.25	12.25	-6.13%	988
Mar 5, 2026	13.45	13.45	13.15	13.05	13.05	-1.88%	942
Mar 4, 2026	12.95	13.60	12.80	13.30	13.30	3.91%	5,296
Mar 3, 2026	13.45	13.45	12.50	12.80	12.80	-8.24%	2,579
Mar 2, 2026	13.20	14.15	13.05	13.95	13.95	-0.36%	3,844
Feb 27, 2026	14.65	15.00	13.85	14.00	14.00	-7.89%	3,482
Feb 26, 2026	15.15	15.35	14.80	15.20	15.20	-0.98%	8,858
Feb 25, 2026	15.15	15.55	14.90	15.35	15.35	6.97%	2,528
Feb 24, 2026	13.25	14.40	13.25	14.35	14.35	11.67%	2,254
Feb 23, 2026	12.45	12.90	12.20	12.85	12.85	-0.77%	2,719
Feb 20, 2026	13.10	13.25	12.80	12.95	12.95	1.17%	4,824
Feb 19, 2026	13.15	13.15	12.70	12.80	12.80	-4.83%	995
Feb 18, 2026	13.65	13.65	13.40	13.45	13.45	1.51%	972
Feb 17, 2026	13.55	13.70	12.85	13.25	13.25	-5.36%	9,441
Feb 16, 2026	13.40	13.40	13.40	14.00	14.00	0.72%	60
Feb 13, 2026	13.40	14.40	12.85	13.90	13.90	3.73%	4,277
Feb 12, 2026	13.50	14.20	13.40	13.40	13.40	-0.37%	2,692
Feb 11, 2026	13.85	14.40	13.05	13.45	13.45	-9.12%	3,127
Feb 10, 2026	13.75	14.80	13.45	14.80	14.80	9.23%	3,628
Feb 9, 2026	12.30	13.80	11.95	13.55	13.55	12.92%	14,594
Feb 6, 2026	10.15	12.00	9.98	12.00	12.00	10.09%	6,915
Feb 5, 2026	11.60	11.75	10.60	10.90	10.90	1.40%	5,477
Feb 4, 2026	12.25	12.25	10.65	10.75	10.75	-14.68%	8,014