TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
2.705
-0.276 (-9.24%)
Apr 3, 2025, 1:45 PM EDT - Market open
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.65 | 2.76 | 2.62 | 2.71 | - | -9.23% | 14,567,571 |
| Apr 2, 2025 | 2.75 | 2.99 | 2.75 | 2.98 | 2.98 | 3.47% | 32,801,903 |
| Apr 1, 2025 | 2.71 | 2.91 | 2.64 | 2.88 | 2.88 | 5.49% | 32,640,290 |
| Mar 31, 2025 | 2.59 | 2.77 | 2.52 | 2.73 | 2.73 | 0.37% | 36,253,086 |
| Mar 28, 2025 | 2.89 | 2.89 | 2.71 | 2.72 | 2.72 | -7.17% | 31,552,324 |
| Mar 27, 2025 | 2.84 | 3.03 | 2.80 | 2.93 | 2.93 | 0.69% | 25,219,761 |
| Mar 26, 2025 | 3.19 | 3.25 | 2.89 | 2.91 | 2.91 | -11.28% | 34,011,072 |
| Mar 25, 2025 | 3.46 | 3.47 | 3.23 | 3.28 | 3.28 | -5.48% | 26,419,756 |
| Mar 24, 2025 | 3.35 | 3.52 | 3.32 | 3.47 | 3.47 | 8.44% | 40,791,781 |
| Mar 21, 2025 | 3.09 | 3.21 | 3.04 | 3.20 | 3.20 | -0.31% | 30,430,062 |
| Mar 20, 2025 | 3.23 | 3.33 | 3.15 | 3.21 | 3.21 | -2.73% | 33,287,144 |
| Mar 19, 2025 | 3.01 | 3.38 | 3.00 | 3.30 | 3.30 | 11.49% | 39,843,643 |
| Mar 18, 2025 | 3.20 | 3.21 | 2.94 | 2.96 | 2.96 | -9.20% | 31,847,979 |
| Mar 17, 2025 | 3.23 | 3.36 | 3.00 | 3.26 | 3.26 | - | 32,752,105 |
| Mar 14, 2025 | 3.10 | 3.31 | 2.98 | 3.26 | 3.26 | 9.03% | 46,188,963 |
| Mar 13, 2025 | 3.24 | 3.24 | 2.95 | 2.99 | 2.99 | -7.43% | 35,281,052 |
| Mar 12, 2025 | 3.28 | 3.30 | 2.93 | 3.23 | 3.23 | 2.05% | 43,020,876 |
| Mar 11, 2025 | 3.01 | 3.24 | 2.91 | 3.17 | 3.17 | 3.09% | 31,501,318 |
| Mar 10, 2025 | 3.40 | 3.42 | 2.90 | 3.07 | 3.07 | -14.72% | 34,444,531 |
| Mar 7, 2025 | 3.35 | 3.66 | 3.26 | 3.60 | 3.60 | 7.14% | 24,491,128 |
| Mar 6, 2025 | 3.53 | 3.59 | 3.28 | 3.36 | 3.36 | -9.43% | 31,526,516 |
| Mar 5, 2025 | 3.52 | 3.72 | 3.38 | 3.71 | 3.71 | 6.61% | 19,160,547 |
| Mar 4, 2025 | 3.48 | 3.67 | 3.16 | 3.48 | 3.48 | -5.18% | 35,550,118 |
| Mar 3, 2025 | 4.31 | 4.57 | 3.63 | 3.67 | 3.67 | -12.41% | 54,916,850 |
| Feb 28, 2025 | 3.52 | 4.25 | 3.52 | 4.19 | 4.19 | 16.07% | 127,522,825 |
| Feb 27, 2025 | 3.96 | 4.02 | 3.60 | 3.61 | 3.61 | -2.96% | 85,099,835 |
| Feb 26, 2025 | 3.70 | 3.93 | 3.58 | 3.72 | 3.72 | 1.09% | 67,335,319 |
| Feb 25, 2025 | 3.82 | 3.88 | 3.54 | 3.68 | 3.68 | -6.84% | 51,767,220 |
| Feb 24, 2025 | 4.10 | 4.19 | 3.79 | 3.95 | 3.95 | -3.19% | 59,324,672 |
| Feb 21, 2025 | 4.60 | 4.69 | 4.08 | 4.08 | 4.08 | -9.33% | 47,537,179 |
| Feb 20, 2025 | 4.77 | 4.79 | 4.47 | 4.50 | 4.50 | -4.66% | 32,218,063 |
| Feb 19, 2025 | 4.76 | 4.97 | 4.68 | 4.72 | 4.72 | 0.21% | 23,926,952 |
| Feb 18, 2025 | 4.84 | 4.90 | 4.65 | 4.71 | 4.71 | -3.29% | 21,415,156 |
| Feb 14, 2025 | 4.90 | 5.01 | 4.73 | 4.87 | 4.87 | -0.41% | 28,232,273 |
| Feb 13, 2025 | 4.86 | 4.89 | 4.59 | 4.89 | 4.89 | 0.82% | 34,876,744 |
| Feb 12, 2025 | 4.70 | 5.12 | 4.64 | 4.85 | 4.85 | 1.89% | 37,356,663 |
| Feb 11, 2025 | 5.07 | 5.17 | 4.75 | 4.76 | 4.76 | -7.21% | 31,307,805 |
| Feb 10, 2025 | 5.08 | 5.31 | 4.98 | 5.13 | 5.13 | 1.99% | 30,574,823 |
| Feb 7, 2025 | 5.36 | 5.60 | 4.98 | 5.03 | 5.03 | -2.33% | 38,174,104 |
| Feb 6, 2025 | 5.15 | 5.37 | 5.01 | 5.15 | 5.15 | 1.58% | 42,223,846 |
| Feb 5, 2025 | 5.20 | 5.29 | 5.00 | 5.07 | 5.07 | -2.12% | 32,288,350 |
| Feb 4, 2025 | 5.00 | 5.20 | 4.88 | 5.18 | 5.18 | 3.39% | 32,643,212 |
| Feb 3, 2025 | 4.29 | 5.07 | 4.28 | 5.01 | 5.01 | 5.03% | 53,822,525 |
| Jan 31, 2025 | 5.10 | 5.25 | 4.72 | 4.77 | 4.77 | -4.79% | 70,121,241 |
| Jan 30, 2025 | 4.83 | 5.18 | 4.78 | 5.01 | 5.01 | 5.92% | 57,371,038 |
| Jan 29, 2025 | 4.60 | 4.84 | 4.45 | 4.73 | 4.73 | 1.94% | 73,270,296 |
| Jan 28, 2025 | 4.74 | 4.79 | 4.19 | 4.64 | 4.64 | 4.74% | 72,168,531 |
| Jan 27, 2025 | 5.49 | 5.52 | 4.13 | 4.43 | 4.43 | -29.85% | 98,407,961 |
| Jan 24, 2025 | 6.50 | 6.98 | 6.27 | 6.32 | 6.32 | 2.18% | 56,754,383 |
| Jan 23, 2025 | 6.04 | 6.75 | 6.04 | 6.18 | 6.18 | -0.80% | 42,018,339 |