TeraWulf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.39	27.43	25.89	25.84	-	-2.45%	14,240,887
Jun 2, 2026	26.31	27.47	26.04	26.49	26.49	3.23%	24,401,779
Jun 1, 2026	24.55	26.28	23.94	25.66	25.66	0.39%	25,937,227
May 29, 2026	26.30	26.32	24.66	25.56	25.56	-3.16%	26,383,726
May 28, 2026	26.88	27.26	26.22	26.40	26.40	-1.29%	23,856,981
May 27, 2026	26.19	26.86	24.92	26.74	26.74	6.20%	36,408,362
May 26, 2026	24.46	25.93	24.19	25.18	25.18	10.34%	43,850,999
May 22, 2026	22.66	23.24	21.88	22.82	22.82	-0.44%	20,191,684
May 21, 2026	22.09	23.05	21.72	22.92	22.92	5.96%	19,573,377
May 20, 2026	21.95	22.48	21.40	21.63	21.63	1.36%	19,301,838
May 19, 2026	20.80	21.41	19.60	21.34	21.34	0.95%	22,573,314
May 18, 2026	21.40	21.69	20.26	21.14	21.14	-5.29%	31,089,626
May 15, 2026	23.12	23.15	22.05	22.32	22.32	-7.65%	23,972,883
May 14, 2026	23.33	24.33	22.88	24.17	24.17	4.54%	22,965,973
May 13, 2026	23.37	23.62	22.45	23.12	23.12	1.40%	21,977,956
May 12, 2026	23.00	23.33	21.64	22.80	22.80	-2.44%	24,896,446
May 11, 2026	23.08	24.36	22.12	23.37	23.37	-0.09%	25,227,085
May 8, 2026	25.50	25.75	22.74	23.39	23.39	-2.62%	36,270,219
May 7, 2026	25.06	25.19	23.48	24.02	24.02	-6.68%	36,739,288
May 6, 2026	24.71	25.76	23.87	25.74	25.74	9.58%	44,935,107
May 5, 2026	22.78	23.70	22.58	23.49	23.49	5.38%	32,286,311
May 4, 2026	21.49	22.44	21.23	22.29	22.29	4.60%	24,924,775
May 1, 2026	21.99	22.63	21.16	21.31	21.31	-1.93%	28,364,308
Apr 30, 2026	20.74	22.07	20.67	21.73	21.73	8.54%	39,766,724
Apr 29, 2026	21.22	21.24	19.57	20.02	20.02	-3.75%	23,647,889
Apr 28, 2026	20.73	21.30	20.24	20.80	20.80	-2.94%	27,015,035
Apr 27, 2026	20.33	21.46	20.00	21.43	21.43	7.10%	33,033,143
Apr 24, 2026	21.05	21.60	19.84	20.01	20.01	-1.77%	33,914,992
Apr 23, 2026	20.52	21.60	20.23	20.37	20.37	-0.88%	36,227,461
Apr 22, 2026	20.35	20.70	19.61	20.55	20.55	3.95%	23,841,780
Apr 21, 2026	20.53	20.70	19.44	19.77	19.77	-3.56%	27,151,338
Apr 20, 2026	20.35	21.34	20.01	20.50	20.50	-0.68%	33,982,455
Apr 17, 2026	19.54	20.71	18.93	20.64	20.64	6.89%	43,045,574
Apr 16, 2026	19.77	19.77	18.25	19.31	19.31	-1.83%	38,172,250
Apr 15, 2026	19.94	20.20	19.33	19.67	19.67	-6.11%	62,712,911
Apr 14, 2026	20.19	20.98	19.55	20.95	20.95	7.71%	35,164,553
Apr 13, 2026	18.36	19.90	18.30	19.45	19.45	3.07%	23,633,889
Apr 10, 2026	19.24	20.21	18.76	18.87	18.87	-0.84%	33,619,653
Apr 9, 2026	18.24	19.50	18.14	19.03	19.03	5.43%	46,049,340
Apr 8, 2026	17.64	18.33	16.92	18.05	18.05	8.93%	54,453,164
Apr 7, 2026	15.41	16.66	15.32	16.57	16.57	6.56%	31,493,955
Apr 6, 2026	14.94	15.79	14.90	15.55	15.55	4.50%	16,760,020
Apr 2, 2026	13.72	15.02	13.47	14.88	14.88	2.76%	22,445,937
Apr 1, 2026	14.61	15.13	14.31	14.48	14.48	0.35%	22,950,562
Mar 31, 2026	14.18	14.63	13.35	14.43	14.43	5.33%	29,665,747
Mar 30, 2026	15.28	15.28	13.20	13.70	13.70	-7.99%	30,827,222
Mar 27, 2026	15.14	15.37	14.58	14.89	14.89	-3.00%	22,172,005
Mar 26, 2026	16.52	16.58	15.17	15.35	15.35	-8.96%	27,329,881
Mar 25, 2026	16.75	17.75	16.52	16.86	16.86	3.95%	30,421,039
Mar 24, 2026	16.00	16.65	15.63	16.22	16.22	0.19%	30,430,830