TeraWulf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.37	23.62	22.45	23.12	23.12	1.40%	21,963,383
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
Mar 23, 2026	15.69	17.08	15.66	16.19	16.19	7.22%	39,044,720
Mar 20, 2026	15.67	15.76	14.49	15.10	15.10	-4.07%	30,799,138
Mar 19, 2026	15.04	15.83	14.60	15.74	15.74	2.88%	23,070,257
Mar 18, 2026	16.05	16.29	15.28	15.30	15.30	-4.61%	25,526,576
Mar 17, 2026	16.07	16.55	15.47	16.04	16.04	-2.25%	33,170,521
Mar 16, 2026	15.50	16.82	15.49	16.41	16.41	11.86%	41,563,630
Mar 13, 2026	15.13	16.00	14.55	14.67	14.67	-	27,556,907
Mar 12, 2026	14.80	14.94	14.07	14.67	14.67	-3.61%	24,942,620
Mar 11, 2026	14.39	15.80	14.31	15.22	15.22	6.06%	31,896,216
Mar 10, 2026	14.21	14.87	14.09	14.35	14.35	3.61%	24,195,688
Mar 9, 2026	13.55	14.15	13.02	13.85	13.85	0.73%	27,935,949
Mar 6, 2026	14.79	14.98	13.74	13.75	13.75	-9.72%	32,679,727
Mar 5, 2026	15.22	15.57	14.48	15.23	15.23	-0.91%	27,792,373
Mar 4, 2026	15.45	15.93	15.08	15.37	15.37	4.27%	23,717,644