Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	39.10	39.25	38.15	39.75	-	2.78%	821,049
Nov 18, 2025	36.70	39.87	36.42	38.67	38.67	2.57%	6,886,067
Nov 17, 2025	35.88	39.07	35.50	37.70	37.70	2.06%	7,121,202
Nov 14, 2025	33.70	39.90	33.40	36.94	36.94	2.55%	10,567,616
Nov 13, 2025	39.17	41.39	35.72	36.02	36.02	-13.68%	12,287,797
Nov 12, 2025	44.92	45.75	39.86	41.73	41.73	-4.96%	6,956,204
Nov 11, 2025	45.75	46.42	42.20	43.91	43.91	-6.91%	7,169,708
Nov 10, 2025	46.95	48.73	44.75	47.17	47.17	5.79%	9,491,772
Nov 7, 2025	41.28	45.19	40.14	44.59	44.59	2.81%	7,305,224
Nov 6, 2025	46.41	46.48	42.38	43.37	43.37	-7.72%	7,385,226
Nov 5, 2025	50.04	51.36	46.86	47.00	47.00	-2.31%	8,304,478
Nov 4, 2025	50.39	53.83	45.03	48.11	48.11	-12.53%	13,124,932
Nov 3, 2025	54.00	55.55	50.65	55.00	55.00	8.57%	13,903,357
Oct 31, 2025	50.58	52.77	48.36	50.66	50.66	4.30%	5,966,531
Oct 30, 2025	48.68	51.09	47.56	48.57	48.57	-6.45%	6,152,713
Oct 29, 2025	51.03	53.61	48.92	51.92	51.92	3.36%	6,508,240
Oct 28, 2025	50.69	54.84	49.47	50.23	50.23	0.86%	7,101,408
Oct 27, 2025	48.65	50.50	47.76	49.80	49.80	4.49%	5,479,717
Oct 24, 2025	43.23	48.00	41.80	47.66	47.66	17.27%	9,821,837
Oct 23, 2025	39.04	41.78	38.19	40.64	40.64	4.63%	6,522,838
Oct 22, 2025	46.00	46.51	36.20	38.84	38.84	-17.22%	18,572,846
Oct 21, 2025	48.86	48.92	45.62	46.92	46.92	-6.01%	7,270,901
Oct 20, 2025	51.93	52.32	48.55	49.92	49.92	3.01%	7,154,155
Oct 17, 2025	46.38	48.76	45.31	48.46	48.46	-0.66%	7,436,336
Oct 16, 2025	54.19	54.45	48.68	48.78	48.78	-9.52%	8,061,450
Oct 15, 2025	53.08	57.29	51.98	53.91	53.91	7.94%	13,599,514
Oct 14, 2025	46.45	52.40	43.41	49.95	49.95	1.70%	11,726,756
Oct 13, 2025	45.84	49.13	43.91	49.11	49.11	12.72%	6,944,661
Oct 10, 2025	49.13	51.30	42.88	43.57	43.57	-6.02%	11,113,266
Oct 9, 2025	44.00	46.59	43.60	46.36	46.36	3.95%	5,004,580
Oct 8, 2025	42.30	45.25	42.12	44.60	44.60	6.88%	8,711,401
Oct 7, 2025	42.75	43.41	38.89	41.73	41.73	0.75%	5,856,588
Oct 6, 2025	41.50	42.39	40.91	41.42	41.42	3.29%	5,503,112
Oct 3, 2025	39.75	41.64	38.90	40.10	40.10	2.72%	7,170,615
Oct 2, 2025	37.27	39.32	36.69	39.04	39.04	6.87%	5,817,047
Oct 1, 2025	35.26	37.45	34.55	36.53	36.53	4.94%	5,969,677
Sep 30, 2025	34.66	35.15	33.91	34.81	34.81	-0.10%	3,053,303
Sep 29, 2025	34.07	35.53	33.93	34.85	34.85	5.08%	4,814,390
Sep 26, 2025	34.90	34.99	32.28	33.16	33.16	-4.93%	5,589,203
Sep 25, 2025	35.93	36.69	33.68	34.88	34.88	-7.87%	8,829,662
Sep 24, 2025	36.27	38.14	35.69	37.86	37.86	6.89%	7,193,978
Sep 23, 2025	38.16	38.99	35.08	35.42	35.42	-6.47%	8,555,087
Sep 22, 2025	35.67	38.34	34.36	37.87	37.87	4.50%	6,618,600
Sep 19, 2025	37.10	37.62	35.63	36.24	36.24	-3.05%	9,566,531
Sep 18, 2025	38.40	39.47	37.35	37.38	37.38	-1.08%	8,937,031
Sep 17, 2025	33.99	38.36	33.90	37.79	37.79	7.88%	9,526,081
Sep 16, 2025	34.62	35.65	33.80	35.03	35.03	2.44%	5,853,057
Sep 15, 2025	33.12	34.21	32.36	34.20	34.20	5.41%	4,207,661
Sep 12, 2025	32.22	32.83	31.79	32.44	32.44	1.50%	3,817,479
Sep 11, 2025	31.13	32.22	30.66	31.96	31.96	3.26%	4,634,011