BIT:1WULF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.73	22.14	21.73	22.05	-	4.36%	98
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
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