Dark

WULF
TeraWulf Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

3.89USD+10.511%(+0.37)41,555,292

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

3.57USD+1.420%(+0.05)82,442

After-hours

May 16, 2025 4:58:30 PM EDT

3.86USD-0.771%(-0.03)188,567

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.5300	3.9300	3.5300	3.8900	+10.511%	41,555,292	0.000%
2025-05-15	3.5800	3.6087	3.3100	3.5200	-3.825%	30,305,218	+10.511%
2025-05-14	3.8000	3.8150	3.5500	3.6600	-4.439%	32,605,392	+6.284%
2025-05-13	3.7050	3.8400	3.6200	3.8300	+10.057%	36,592,815	+1.567%
2025-05-12	3.1500	3.6400	3.0900	3.4800	+15.615%	43,459,154	+11.782%
2025-05-09	3.0100	3.4000	2.8900	3.0100	-8.788%	40,710,959	+29.236%
2025-05-08	3.2000	3.4100	3.1200	3.3000	+8.197%	38,144,179	+17.879%
2025-05-07	3.0950	3.1300	2.9800	3.0500	-2.244%	27,044,440	+27.541%
2025-05-06	2.8900	3.1400	2.8900	3.1200	+4.348%	29,234,098	+24.679%
2025-05-05	3.0800	3.0900	2.8900	2.9900	-6.854%	27,188,083	+30.100%
2025-05-02	3.2900	3.3500	3.1800	3.2100	-0.926%	33,153,205	+21.184%
2025-05-01	2.9300	3.2900	2.9100	3.2400	+16.547%	48,986,130	+20.062%
2025-04-30	2.8100	2.8400	2.6700	2.7800	-4.795%	25,390,835	+39.928%
2025-04-29	3.0000	3.0700	2.8900	2.9200	-3.311%	30,198,687	+33.219%
2025-04-28	3.0250	3.1900	2.8600	3.0200	+0.667%	48,727,061	+28.808%
2025-04-25	3.1000	3.1300	2.9700	3.0000	-1.316%	38,651,371	+29.667%
2025-04-24	2.7700	3.0699	2.7300	3.0400	+8.961%	42,168,454	+27.961%
2025-04-23	2.8200	2.9200	2.6500	2.7900	+5.283%	49,387,261	+39.427%
2025-04-22	2.3200	2.7180	2.3100	2.6500	+17.778%	59,636,987	+46.792%
2025-04-21	2.3550	2.4752	2.2400	2.2500	-4.255%	30,856,695	+72.889%
2025-04-17	2.3000	2.3700	2.2250	2.3500	+2.174%	14,231,240	+65.532%
2025-04-16	2.2200	2.3600	2.1900	2.3000	+0.437%	17,504,468	+69.130%
2025-04-15	2.4900	2.5100	2.2100	2.2900	-7.287%	28,941,625	+69.869%
2025-04-14	2.4800	2.5400	2.3200	2.4700	+3.782%	27,425,795	+57.490%
2025-04-11	2.2500	2.4200	2.1900	2.3800	+6.250%	24,701,738	+63.445%
2025-04-10	2.4500	2.4500	2.1800	2.2400	-13.178%	28,725,489	+73.661%
2025-04-09	2.2800	2.6400	2.0600	2.5800	+14.159%	55,388,926	+50.775%
2025-04-08	2.8300	2.8300	2.2100	2.2600	-15.356%	37,118,681	+72.124%
2025-04-07	2.2900	2.9300	2.2600	2.6700	+2.692%	57,216,553	+45.693%
2025-04-04	2.5700	2.6500	2.2600	2.6000	-1.887%	39,418,959	+49.615%
2025-04-03	2.6600	2.7595	2.6200	2.6500	-11.074%	20,982,928	+46.792%
2025-04-02	2.7500	2.9900	2.7500	2.9800	+3.472%	32,801,903	+30.537%
2025-04-01	2.7100	2.9100	2.6400	2.8800	+5.495%	32,640,290	+35.069%
2025-03-31	2.5850	2.7678	2.5200	2.7300	+0.368%	36,253,086	+42.491%
2025-03-28	2.8900	2.8900	2.7100	2.7200	-7.167%	31,552,324	+43.015%
2025-03-27	2.8400	3.0300	2.8000	2.9300	+0.687%	25,219,761	+32.765%
2025-03-26	3.1900	3.2500	2.8900	2.9100	-11.280%	34,007,085	+33.677%
2025-03-25	3.4600	3.4666	3.2300	3.2800	-5.476%	26,376,342	+18.598%
2025-03-24	3.3450	3.5200	3.3200	3.4700	+8.438%	40,783,713	+12.104%
2025-03-21	3.0900	3.2100	3.0400	3.2000	-0.312%	29,682,125	+21.563%
2025-03-20	3.2300	3.3300	3.1500	3.2100	-2.727%	33,274,139	+21.184%
2025-03-19	3.0100	3.3800	3.0000	3.3000	+11.486%	39,792,655	+17.879%
2025-03-18	3.2000	3.2100	2.9400	2.9600	-9.202%	31,775,850	+31.419%
2025-03-17	3.2300	3.3600	3.0000	3.2600	0.000%	32,715,630	+19.325%
2025-03-14	3.1000	3.3050	2.9750	3.2600	+9.030%	45,683,302	+19.325%
2025-03-13	3.2350	3.2393	2.9500	2.9900	-7.430%	34,811,597	+30.100%
2025-03-12	3.2800	3.3000	2.9300	3.2300	+2.054%	42,538,199	+20.433%
2025-03-11	3.0100	3.2400	2.9100	3.1650	+3.094%	31,498,795	+22.907%
2025-03-10	3.4000	3.4200	2.9000	3.0700	-14.722%	34,555,692	+26.710%
2025-03-07	3.3500	3.6600	3.2601	3.6000	+7.143%	24,491,128	+8.056%
2025-03-06	3.5300	3.5900	3.2750	3.3600	-9.434%	31,524,454	+15.774%
2025-03-05	3.5200	3.7200	3.3800	3.7100	+6.609%	19,160,439	+4.852%
2025-03-04	3.4800	3.6700	3.1600	3.4800	-5.177%	35,550,118	+11.782%
2025-03-03	4.3100	4.5700	3.6300	3.6700	-12.411%	54,915,755	+5.995%
2025-02-28	3.5200	4.2500	3.5200	4.1900	+16.066%	127,309,549	-7.160%
2025-02-27	3.9599	4.0200	3.6000	3.6100	-2.957%	85,047,246	+7.756%
2025-02-26	3.7000	3.9300	3.5800	3.7200	+1.087%	67,210,007	+4.570%
2025-02-25	3.8150	3.8800	3.5400	3.6800	-6.835%	51,767,012	+5.707%
2025-02-24	4.1000	4.1900	3.7900	3.9500	-3.186%	59,247,963	-1.519%
2025-02-21	4.6000	4.6900	4.0800	4.0800	-9.333%	47,420,291	-4.657%
2025-02-20	4.7700	4.7900	4.4700	4.5000	-4.661%	32,160,200	-13.556%
2025-02-19	4.7600	4.9700	4.6800	4.7200	+0.212%	23,886,133	-17.585%
2025-02-18	4.8400	4.9000	4.6500	4.7100	-3.285%	21,279,409	-17.410%
2025-02-14	4.9000	5.0100	4.7300	4.8700	-0.409%	28,202,938	-20.123%
2025-02-13	4.8550	4.8900	4.5900	4.8900	+0.825%	34,832,139	-20.450%
2025-02-12	4.6950	5.1200	4.6400	4.8500	+1.891%	37,268,063	-19.794%
2025-02-11	5.0700	5.1700	4.7450	4.7600	-7.212%	31,299,340	-18.277%
2025-02-10	5.0800	5.3100	4.9800	5.1300	+1.988%	30,474,996	-24.172%
2025-02-07	5.3600	5.6000	4.9800	5.0300	-2.330%	38,112,777	-22.664%
2025-02-06	5.1500	5.3700	5.0100	5.1500	+1.578%	42,166,776	-24.466%
2025-02-05	5.2000	5.2900	5.0000	5.0700	-2.124%	32,236,321	-23.274%
2025-02-04	5.0000	5.1950	4.8800	5.1800	+3.393%	32,618,754	-24.903%
2025-02-03	4.2920	5.0700	4.2800	5.0100	+5.031%	53,671,132	-22.355%
2025-01-31	5.1000	5.2500	4.7200	4.7700	-4.790%	70,059,493	-18.449%
2025-01-30	4.8300	5.1800	4.7800	5.0100	+5.920%	57,321,460	-22.355%
2025-01-29	4.6000	4.8400	4.4500	4.7300	+1.940%	69,797,528	-17.759%
2025-01-28	4.7400	4.7900	4.1900	4.6400	+4.740%	71,885,552	-16.164%
2025-01-27	5.4900	5.5200	4.1300	4.4300	-29.850%	98,407,961	-12.190%
2025-01-24	6.5000	6.9800	6.2700	6.3150	+2.184%	56,691,951	-38.401%
2025-01-23	6.0400	6.7500	6.0400	6.1800	-0.803%	41,920,705	-37.055%
2025-01-22	5.9550	6.3500	5.6100	6.2300	+4.530%	43,213,487	-37.560%
2025-01-21	6.4500	6.5400	5.8900	5.9600	-6.875%	42,237,563	-34.732%
2025-01-17	6.2200	6.6600	6.0500	6.4000	+9.402%	58,164,994	-39.219%
2025-01-16	6.1100	6.1999	5.8200	5.8500	-5.340%	33,443,381	-33.504%
2025-01-15	5.9300	6.3285	5.9200	6.1800	+10.952%	43,501,668	-37.055%
2025-01-14	5.6000	5.8399	5.4300	5.5700	+7.115%	34,824,841	-30.162%
2025-01-13	5.1500	5.2750	4.9650	5.2000	-3.704%	30,060,727	-25.192%
2025-01-10	5.3400	5.4700	5.1400	5.4000	-1.996%	25,612,416	-27.963%
2025-01-08	5.9120	6.0488	5.4700	5.5100	-10.114%	35,173,411	-29.401%
2025-01-07	6.5100	6.6500	5.7700	6.1300	-5.692%	31,171,893	-36.542%
2025-01-06	6.4900	6.5800	6.2450	6.5000	+4.502%	36,942,703	-40.154%
2025-01-03	5.5700	6.2900	5.4950	6.2200	+13.919%	32,583,670	-37.460%
2025-01-02	5.8300	6.0100	5.3050	5.4600	-3.534%	39,937,652	-28.755%
2024-12-31	5.5100	5.8198	5.3000	5.6600	+6.391%	33,519,307	-31.272%
2024-12-30	5.4100	5.5000	5.0850	5.3200	-3.797%	21,591,703	-26.880%
2024-12-27	6.0900	6.1100	5.4300	5.5300	-9.046%	30,135,890	-29.656%
2024-12-26	6.0700	6.2000	5.8500	6.0800	-2.408%	18,228,372	-36.020%
2024-12-24	6.0000	6.3600	5.9500	6.2300	+7.229%	17,488,813	-37.560%
2024-12-23	6.5150	6.5800	5.5400	5.8100	-12.103%	41,897,251	-33.046%
2024-12-20	6.3700	6.7200	6.3000	6.6100	+1.849%	23,822,047	-41.150%
2024-12-19	7.3000	7.3550	6.4100	6.4900	-6.953%	23,184,151	-40.062%
2024-12-18	8.0900	8.1400	6.8401	6.9750	-14.939%	26,283,243	-44.229%
2024-12-17	8.3500	8.5100	7.7600	8.2000	-0.485%	19,920,757	-52.561%
2024-12-16	7.1700	8.3750	7.1700	8.2400	+17.045%	35,544,242	-52.791%
2024-12-13	7.4200	7.6700	6.9650	7.0400	-6.507%	18,190,008	-44.744%
2024-12-12	7.4300	7.9900	7.1600	7.5300	+4.438%	26,789,562	-48.340%
2024-12-11	6.9700	7.2800	6.7264	7.2100	+7.292%	21,548,214	-46.047%
2024-12-10	7.2900	7.3600	6.7200	6.7200	-7.819%	20,643,670	-42.113%
2024-12-09	8.0500	8.0600	7.1900	7.2900	-10.222%	26,129,041	-46.639%
2024-12-06	7.9200	8.9800	7.9000	8.1200	+5.318%	32,666,666	-52.094%
2024-12-05	8.2200	8.4400	7.6800	7.7100	-5.049%	27,064,807	-49.546%
2024-12-04	7.3600	8.1500	7.1300	8.1200	+11.692%	23,443,349	-52.094%
2024-12-03	7.1100	7.3900	7.0100	7.2700	-0.683%	13,171,781	-46.492%
2024-12-02	7.8900	8.1900	7.3000	7.3200	-7.224%	21,463,553	-46.858%
2024-11-29	7.3500	8.0500	7.3335	7.8900	+8.230%	18,304,560	-50.697%
2024-11-27	6.8200	7.3700	6.7050	7.2900	+10.959%	22,494,630	-46.639%
2024-11-26	6.9300	7.1000	6.4400	6.5700	-6.009%	26,375,840	-40.791%
2024-11-25	7.6300	7.6400	6.8600	6.9900	-6.174%	29,570,379	-44.349%
2024-11-22	6.8600	7.5400	6.6000	7.4500	+6.581%	25,826,229	-47.785%
2024-11-21	7.4500	7.5575	6.5400	6.9900	-2.917%	28,179,535	-44.349%
2024-11-20	7.6300	7.8599	7.0200	7.2000	-2.439%	24,171,778	-45.972%
2024-11-19	7.0000	7.5500	6.8300	7.3800	+4.830%	19,226,848	-47.290%
2024-11-18	7.1100	7.6100	6.8200	7.0400	-1.950%	20,096,023	-44.744%
2024-11-15	7.1000	7.2500	6.7350	7.1800	+3.384%	24,196,079	-45.822%
2024-11-14	7.4750	7.5400	6.8900	6.9450	-5.446%	23,966,384	-43.988%
2024-11-13	8.7500	9.3000	7.3200	7.3450	-13.892%	42,156,513	-47.039%
2024-11-12	8.4400	8.6800	8.1200	8.5300	-3.288%	32,646,740	-54.396%
2024-11-11	8.7300	9.1150	8.3200	8.8200	+6.909%	37,873,369	-55.896%
2024-11-08	8.1800	8.4000	7.8200	8.2500	+0.487%	26,286,092	-52.848%
2024-11-07	7.6000	8.3300	7.3600	8.2100	+7.040%	31,552,627	-52.619%
2024-11-06	7.0600	7.6750	6.8000	7.6700	+23.510%	47,980,002	-49.283%
2024-11-05	6.1100	6.4900	6.0318	6.2100	+3.846%	20,064,789	-37.359%
2024-11-04	6.0800	6.1700	5.8900	5.9800	-3.548%	17,105,275	-34.950%
2024-11-01	6.6700	6.9200	6.1000	6.2000	-4.908%	21,424,832	-37.258%
2024-10-31	6.6700	6.7600	6.2100	6.5200	-5.370%	23,420,283	-40.337%
2024-10-30	6.5700	7.1500	6.4900	6.8900	+2.990%	20,687,913	-43.541%
2024-10-29	7.0700	7.1400	6.4101	6.6900	-2.336%	28,684,763	-41.854%
2024-10-28	6.7300	7.2800	6.6900	6.8500	+7.367%	40,427,740	-43.212%
2024-10-25	6.2350	6.7000	6.1250	6.3800	+2.738%	38,766,786	-39.028%
2024-10-24	6.2800	6.5400	5.8400	6.2100	-2.969%	90,551,270	-37.359%
2024-10-23	6.3400	6.5780	5.9900	6.4000	-1.991%	23,452,971	-39.219%
2024-10-22	6.1300	6.5500	5.9600	6.5300	+5.153%	25,279,943	-40.429%
2024-10-21	5.2200	6.2300	5.0600	6.2100	+18.511%	57,787,501	-37.359%
2024-10-18	5.1200	5.2900	4.9800	5.2400	+3.353%	19,967,685	-25.763%
2024-10-17	5.0500	5.3500	4.9711	5.0700	-2.500%	18,912,779	-23.274%
2024-10-16	4.6800	5.2300	4.6100	5.2000	+12.798%	24,428,449	-25.192%
2024-10-15	4.4500	4.7000	4.2950	4.6100	+2.673%	15,396,066	-15.618%
2024-10-14	4.3201	4.5650	4.2200	4.4900	+6.651%	17,857,130	-13.363%
2024-10-11	3.9500	4.3190	3.9400	4.2100	+7.125%	19,380,378	-7.601%
2024-10-10	4.0100	4.0700	3.8000	3.9300	+2.880%	19,287,481	-1.018%
2024-10-09	3.8800	3.9200	3.7600	3.8200	-2.302%	15,020,081	+1.832%
2024-10-08	4.0000	4.1500	3.8800	3.9100	-2.978%	13,959,313	-0.512%
2024-10-07	4.3500	4.4300	3.9000	4.0300	-8.409%	31,954,922	-3.474%
2024-10-04	4.8500	4.8600	4.3550	4.4000	-6.582%	27,261,674	-11.591%
2024-10-03	4.3000	4.7200	4.3000	4.7100	+8.028%	13,464,164	-17.410%
2024-10-02	4.2400	4.5200	4.1800	4.3600	+0.693%	12,712,904	-10.780%
2024-10-01	4.6800	4.6950	4.2500	4.3300	-7.479%	16,426,573	-10.162%
2024-09-30	4.7700	4.8100	4.5700	4.6800	-5.263%	18,215,515	-16.880%
2024-09-27	5.1800	5.1900	4.8210	4.9400	-2.564%	17,430,519	-21.255%
2024-09-26	5.3200	5.3900	4.9310	5.0700	-1.362%	20,811,634	-23.274%
2024-09-25	5.3100	5.4250	5.0800	5.1400	-4.283%	19,787,268	-24.319%
2024-09-24	4.8700	5.4000	4.5550	5.3700	+9.816%	31,979,581	-27.561%
2024-09-23	4.7200	5.0099	4.6600	4.8900	+8.667%	23,864,155	-20.450%
2024-09-20	4.4700	4.6700	4.3600	4.5000	+0.897%	24,831,272	-13.556%
2024-09-19	4.3400	4.8000	4.2810	4.4600	+9.852%	28,663,017	-12.780%
2024-09-18	4.0000	4.3897	3.9900	4.0600	-0.123%	16,556,163	-4.187%
2024-09-17	4.0500	4.3950	4.0400	4.0650	+3.173%	16,321,776	-4.305%
2024-09-16	4.0200	4.1000	3.7700	3.9400	-7.075%	15,730,208	-1.269%
2024-09-13	4.3200	4.4300	4.1550	4.2400	-1.624%	21,799,327	-8.255%
2024-09-12	4.4400	4.5800	4.3000	4.3100	-2.489%	13,784,290	-9.745%
2024-09-11	4.1100	4.5400	3.9900	4.4200	+4.245%	15,464,346	-11.991%
2024-09-10	4.0100	4.2400	3.8600	4.2400	+6.266%	10,580,997	-8.255%
2024-09-09	3.9500	4.0300	3.7800	3.9900	+7.114%	17,405,905	-2.506%
2024-09-06	4.2300	4.3500	3.6600	3.7250	-11.520%	20,711,218	+4.430%
2024-09-05	4.1100	4.3000	3.9900	4.2100	+7.673%	18,763,171	-7.601%
2024-09-04	3.7800	4.0100	3.5900	3.9100	+2.356%	15,264,002	-0.512%
2024-09-03	4.2600	4.2600	3.7900	3.8200	-12.385%	14,604,501	+1.832%
2024-08-30	4.2900	4.3800	4.1501	4.3600	+3.810%	10,986,927	-10.780%
2024-08-29	4.2700	4.4400	4.0900	4.2000	+0.478%	13,685,849	-7.381%
2024-08-28	4.4100	4.6100	4.1000	4.1800	-7.317%	14,516,088	-6.938%
2024-08-27	4.6700	4.7400	4.2900	4.5100	-5.649%	14,835,430	-13.747%
2024-08-26	4.9400	4.9400	4.5900	4.7800	-3.043%	12,485,976	-18.619%
2024-08-23	4.8900	4.9400	4.5400	4.9300	+2.495%	20,997,500	-21.095%
2024-08-22	4.8300	4.9800	4.6300	4.8100	+0.208%	16,591,827	-19.127%
2024-08-21	4.7800	4.9200	4.4400	4.8000	+1.266%	20,920,734	-18.958%
2024-08-20	4.4100	4.8550	4.3950	4.7400	+8.966%	30,171,839	-17.932%
2024-08-19	4.0800	4.4700	4.0000	4.3500	+7.940%	23,356,981	-10.575%
2024-08-16	3.5600	4.1100	3.5200	4.0300	+11.944%	27,614,652	-3.474%
2024-08-15	3.5800	3.9650	3.4500	3.6000	+7.463%	47,487,469	+8.056%
2024-08-14	3.3200	3.4900	3.3000	3.3500	+1.208%	23,852,278	+16.119%
2024-08-13	3.6500	3.7200	3.2900	3.3100	-7.283%	19,781,902	+17.523%
2024-08-12	3.7000	3.7300	3.5100	3.5700	-5.805%	15,694,801	+8.964%
2024-08-09	3.8900	3.9500	3.7400	3.7900	-2.320%	13,489,900	+2.639%
2024-08-08	3.4100	3.8800	3.4100	3.8800	+16.168%	17,560,528	+0.258%
2024-08-07	3.7600	3.8300	3.3150	3.3400	-7.735%	14,965,708	+16.467%
2024-08-06	3.8520	3.8600	3.4700	3.6200	+1.117%	14,535,673	+7.459%
2024-08-05	2.8400	3.6600	2.7400	3.5800	-2.452%	25,220,254	+8.659%
2024-08-02	3.9500	4.0900	3.6400	3.6700	-10.706%	18,529,939	+5.995%
2024-08-01	4.2400	4.3900	4.0400	4.1100	-1.202%	19,388,586	-5.353%
2024-07-31	4.1500	4.3997	4.1100	4.1600	+8.052%	19,389,721	-6.490%
2024-07-30	4.1500	4.1900	3.8400	3.8500	-7.005%	13,989,443	+1.039%
2024-07-29	4.5300	4.5800	4.0600	4.1400	-6.335%	19,311,520	-6.039%
2024-07-26	4.7900	4.8800	4.3400	4.4200	-2.428%	17,189,261	-11.991%
2024-07-25	4.8600	4.9700	4.4600	4.5300	-11.002%	22,920,564	-14.128%
2024-07-24	5.5200	5.7300	5.0800	5.0900	-7.790%	17,689,110	-23.576%
2024-07-23	5.6150	5.8700	5.4900	5.5200	-3.497%	8,938,057	-29.529%
2024-07-22	5.6400	5.8200	5.3300	5.7200	+2.326%	12,593,644	-31.993%
2024-07-19	5.4500	5.8050	5.3200	5.5900	+4.486%	14,711,745	-30.411%
2024-07-18	5.9600	6.0100	5.3000	5.3500	-9.322%	13,346,094	-27.290%
2024-07-17	6.1900	6.5050	5.7650	5.9000	-7.524%	22,071,730	-34.068%
2024-07-16	6.0400	6.3900	5.9100	6.3800	+6.333%	24,425,594	-39.028%
2024-07-15	5.7200	6.0400	5.5350	6.0000	+12.994%	26,857,051	-35.167%
2024-07-12	4.7300	5.4550	4.6600	5.3100	+11.789%	21,200,855	-26.742%
2024-07-11	5.1200	5.2700	4.5700	4.7500	-2.664%	28,413,920	-18.105%
2024-07-10	5.1250	5.2400	4.7500	4.8800	-2.982%	18,743,469	-20.287%
2024-07-09	5.8184	6.0500	4.9609	5.0300	-8.044%	30,264,012	-22.664%
2024-07-08	5.7600	6.0100	5.4300	5.4700	-1.971%	28,174,011	-28.885%
2024-07-05	4.9100	5.7100	4.7400	5.5800	+7.102%	25,186,651	-30.287%
2024-07-03	4.9850	5.3700	4.9200	5.2100	+3.168%	14,283,548	-25.336%
2024-07-02	5.2100	5.3400	4.9900	5.0500	-3.071%	19,669,176	-22.970%
2024-07-01	4.6000	5.2200	4.5200	5.2100	+17.079%	18,741,783	-25.336%
2024-06-28	4.5400	4.5600	4.3200	4.4500	+0.907%	33,929,557	-12.584%
2024-06-27	4.7400	4.8400	4.3100	4.4100	-3.922%	21,941,217	-11.791%
2024-06-26	4.8790	5.1897	4.5700	4.5900	-4.375%	29,273,456	-15.251%
2024-06-25	4.3200	5.1000	4.3150	4.8000	+13.744%	32,347,760	-18.958%
2024-06-24	3.8300	4.3600	3.7900	4.2200	+1.564%	23,172,692	-7.820%
2024-06-21	4.3550	4.4200	4.0800	4.1550	-10.259%	30,857,464	-6.378%
2024-06-20	4.6200	4.8200	4.4700	4.6300	+2.661%	28,172,033	-15.983%
2024-06-18	4.3300	4.5200	4.1000	4.5100	+2.733%	25,281,070	-13.747%
2024-06-17	3.8800	4.4600	3.7800	4.3900	+11.990%	23,935,922	-11.390%
2024-06-14	4.0800	4.1900	3.7700	3.9200	-3.686%	22,622,664	-0.765%
2024-06-13	3.8500	4.1900	3.7600	4.0700	+5.990%	37,234,242	-4.423%
2024-06-12	3.8300	4.2000	3.7500	3.8400	+10.504%	39,500,231	+1.302%
2024-06-11	2.9300	3.4800	2.7800	3.4750	+12.460%	29,770,916	+11.942%
2024-06-10	2.9100	3.2300	2.8700	3.0900	0.000%	19,424,772	+25.890%
2024-06-07	3.2200	3.3500	2.9700	3.0900	-3.738%	32,585,590	+25.890%
2024-06-06	2.7400	3.3400	2.7300	3.2100	+15.054%	53,489,998	+21.184%
2024-06-05	2.5700	2.7900	2.5000	2.7900	+11.155%	33,412,480	+39.427%
2024-06-04	2.1500	2.5550	2.1500	2.5100	+22.439%	43,190,715	+54.980%
2024-06-03	2.2500	2.3000	2.0400	2.0500	-5.963%	12,796,460	+89.756%
2024-05-31	2.3100	2.3450	2.1300	2.1800	-4.386%	19,943,347	+78.440%
2024-05-30	2.2500	2.3700	2.2400	2.2800	+1.786%	19,867,556	+70.614%
2024-05-29	2.0300	2.2500	1.9800	2.2400	+8.213%	17,686,027	+73.661%
2024-05-28	2.0800	2.1600	2.0200	2.0700	0.000%	13,115,167	+87.923%
2024-05-24	2.0000	2.1000	1.9600	2.0700	+4.020%	8,696,428	+87.923%
2024-05-23	2.1800	2.1900	1.9700	1.9900	-7.870%	12,232,093	+95.477%
2024-05-22	2.0500	2.2900	2.0400	2.1600	+5.882%	19,937,050	+80.093%
2024-05-21	2.1900	2.2400	2.0200	2.0400	-4.450%	14,695,774	+90.686%
2024-05-20	1.9600	2.1550	1.9120	2.1350	+9.487%	16,150,314	+82.201%
2024-05-17	2.0500	2.1000	1.9500	1.9500	-3.465%	12,183,679	+99.487%
2024-05-16	2.0900	2.1700	2.0200	2.0200	-4.717%	11,949,468	+92.574%
2024-05-15	2.1400	2.1950	2.0000	2.1200	+4.177%	14,445,216	+83.491%
2024-05-14	1.9800	2.0800	1.9100	2.0350	-9.152%	15,253,418	+91.155%
2024-05-13	2.2800	2.4000	2.2200	2.2400	+0.448%	11,792,059	+73.661%
2024-05-10	2.4100	2.4900	2.2200	2.2300	-5.508%	11,067,039	+74.439%
2024-05-09	2.3000	2.3959	2.2600	2.3600	+1.288%	6,840,827	+64.831%
2024-05-08	2.2500	2.3350	2.1500	2.3300	0.000%	9,367,250	+66.953%
2024-05-07	2.3800	2.4200	2.3000	2.3300	-3.719%	9,280,267	+66.953%
2024-05-06	2.2600	2.4800	2.2504	2.4200	+10.755%	15,043,263	+60.744%
2024-05-03	2.2600	2.3100	2.1600	2.1850	+0.691%	10,915,295	+78.032%
2024-05-02	2.2700	2.2700	2.0900	2.1700	+2.358%	8,747,372	+79.263%
2024-05-01	2.1300	2.2750	2.0300	2.1200	-2.304%	16,273,526	+83.491%
2024-04-30	2.2400	2.2900	2.1600	2.1700	-6.867%	11,806,754	+79.263%
2024-04-29	2.3700	2.5000	2.2800	2.3300	-5.668%	17,218,228	+66.953%
2024-04-26	2.4700	2.5100	2.3700	2.4700	-0.803%	8,820,068	+57.490%
2024-04-25	2.3900	2.5100	2.3200	2.4900	-1.190%	12,796,917	+56.225%
2024-04-24	2.7000	2.7500	2.5200	2.5200	-7.011%	16,792,655	+54.365%
2024-04-23	2.4800	2.7900	2.4200	2.7100	+5.039%	21,333,666	+43.542%
2024-04-22	2.3680	2.6100	2.2700	2.5800	+12.664%	24,341,106	+50.775%
2024-04-19	2.2000	2.3100	2.1100	2.2900	+7.512%	14,329,670	+69.869%
2024-04-18	2.0000	2.2200	1.9550	2.1300	+8.673%	12,042,993	+82.629%
2024-04-17	1.9000	2.0700	1.8800	1.9600	+4.533%	10,854,711	+98.469%
2024-04-16	1.8800	1.9275	1.8200	1.8750	-3.351%	12,129,131	+107.467%
2024-04-15	2.0200	2.1100	1.9200	1.9400	-4.902%	11,100,735	+100.515%
2024-04-12	2.1300	2.1500	2.0000	2.0400	-4.673%	9,991,300	+90.686%
2024-04-11	2.2000	2.2261	2.0500	2.1400	-1.835%	14,273,481	+81.776%
2024-04-10	2.1600	2.2800	2.0800	2.1800	-1.802%	10,854,558	+78.440%
2024-04-09	2.2600	2.3500	2.1700	2.2200	-0.448%	13,533,335	+75.225%
2024-04-08	2.4900	2.5900	2.2000	2.2300	-5.106%	31,322,754	+74.439%
2024-04-05	2.3000	2.4300	2.2700	2.3500	-0.844%	9,509,885	+65.532%
2024-04-04	2.4100	2.6200	2.3500	2.3700	+1.717%	19,204,932	+64.135%
2024-04-03	2.3400	2.4000	2.2400	2.3300	0.000%	11,308,329	+66.953%
2024-04-02	2.2800	2.4000	2.2100	2.3300	-4.115%	11,135,565	+66.953%
2024-04-01	2.6100	2.6100	2.3600	2.4300	-7.605%	15,547,753	+60.082%
2024-03-28	2.7600	2.9300	2.5900	2.6300	-2.593%	33,324,326	+47.909%
2024-03-27	2.5800	2.7400	2.4335	2.7000	+9.756%	23,636,900	+44.074%
2024-03-26	2.5800	2.6100	2.4200	2.4600	-4.280%	19,319,898	+58.130%
2024-03-25	2.5700	2.8400	2.5200	2.5700	+4.472%	31,544,622	+51.362%
2024-03-22	2.3200	2.6000	2.2400	2.4600	+3.361%	30,423,942	+58.130%
2024-03-21	2.3100	2.5200	2.2333	2.3800	+2.146%	36,066,084	+63.445%
2024-03-20	1.7100	2.3300	1.7000	2.3300	+35.465%	40,493,587	+66.953%
2024-03-19	1.6800	1.7900	1.5700	1.7200	-0.578%	12,618,903	+126.163%
2024-03-18	1.7600	1.8300	1.7000	1.7300	-2.809%	12,790,822	+124.855%
2024-03-15	1.6600	1.8300	1.6250	1.7800	+6.587%	13,308,221	+118.539%
2024-03-14	1.7100	1.7300	1.6100	1.6700	-4.023%	13,796,834	+132.934%
2024-03-13	1.7500	1.8400	1.7000	1.7400	-1.136%	13,966,954	+123.563%
2024-03-12	1.8200	1.8200	1.6900	1.7600	-3.297%	13,004,566	+121.023%
2024-03-11	2.0700	2.0899	1.8000	1.8200	-9.453%	18,460,181	+113.736%
2024-03-08	1.8700	2.1200	1.8500	2.0100	+9.239%	21,635,219	+93.532%
2024-03-07	1.8300	1.8900	1.7500	1.8400	-1.604%	12,194,968	+111.413%
2024-03-06	1.7700	1.9200	1.7100	1.8700	+8.406%	14,672,412	+108.021%
2024-03-05	1.8500	1.9800	1.7000	1.7250	-9.686%	19,589,917	+125.507%
2024-03-04	2.1400	2.1850	1.8700	1.9100	-6.829%	25,138,246	+103.665%
2024-03-01	1.9000	2.0500	1.7932	2.0500	+9.333%	13,978,481	+89.756%
2024-02-29	2.1900	2.2025	1.8500	1.8750	-10.714%	26,393,905	+107.467%
2024-02-28	2.3600	2.3900	2.0600	2.1000	-8.696%	30,876,532	+85.238%
2024-02-27	2.5300	2.5850	2.2000	2.3000	-1.709%	29,858,722	+69.130%
2024-02-26	2.0500	2.3800	2.0500	2.3400	+15.271%	28,488,495	+66.239%
2024-02-23	2.0800	2.1000	1.9100	2.0300	-5.140%	16,042,725	+91.626%
2024-02-22	2.2200	2.2600	2.1200	2.1400	-1.835%	21,339,898	+81.776%
2024-02-21	2.2000	2.3100	2.1700	2.1800	-8.017%	13,275,285	+78.440%
2024-02-20	2.5200	2.5550	2.1900	2.3700	-4.819%	21,959,615	+64.135%
2024-02-16	2.4800	2.6900	2.3800	2.4900	+1.220%	24,733,066	+56.225%
2024-02-15	2.6700	2.7250	2.3200	2.4600	0.000%	33,443,171	+58.130%
2024-02-14	2.4800	2.5200	2.3550	2.4600	+12.329%	24,812,448	+58.130%
2024-02-13	2.1400	2.3500	2.0700	2.1900	-8.176%	17,287,881	+77.626%
2024-02-12	2.2200	2.4800	2.2100	2.3850	+8.409%	30,708,878	+63.103%
2024-02-09	2.2400	2.2750	2.1100	2.2000	+8.374%	32,182,505	+76.818%
2024-02-08	1.8200	2.0700	1.8100	2.0300	+18.023%	30,266,815	+91.626%
2024-02-07	1.6900	1.7400	1.5650	1.7200	+1.475%	14,334,748	+126.163%
2024-02-06	1.6000	1.7100	1.5500	1.6950	+8.654%	7,283,178	+129.499%
2024-02-05	1.7700	1.7850	1.5500	1.5600	-12.360%	11,607,517	+149.359%
2024-02-02	1.7600	1.8700	1.7200	1.7800	-2.732%	11,952,828	+118.539%
2024-02-01	1.7100	1.8368	1.6700	1.8300	+9.581%	9,480,609	+112.568%
2024-01-31	1.8000	1.9000	1.6650	1.6700	-11.170%	18,999,804	+132.934%
2024-01-30	1.9100	2.0200	1.8300	1.8800	0.000%	17,515,015	+106.915%
2024-01-29	1.7300	1.9300	1.6750	1.8800	+11.243%	19,683,835	+106.915%
2024-01-26	1.6100	1.7500	1.5800	1.6900	+11.184%	17,398,782	+130.178%
2024-01-25	1.4700	1.5500	1.4300	1.5200	+5.556%	10,342,064	+155.921%
2024-01-24	1.4800	1.5700	1.4300	1.4400	+0.699%	11,185,653	+170.139%
2024-01-23	1.3700	1.4800	1.3600	1.4300	-1.379%	11,659,546	+172.028%
2024-01-22	1.3300	1.5000	1.2900	1.4500	+5.072%	13,684,460	+168.276%
2024-01-19	1.3200	1.4100	1.2400	1.3800	+5.344%	20,167,460	+181.884%
2024-01-18	1.4600	1.5200	1.3000	1.3100	-8.070%	17,840,745	+196.947%
2024-01-17	1.4600	1.5400	1.4150	1.4250	-5.316%	10,980,862	+172.982%
2024-01-16	1.6300	1.6300	1.4500	1.5050	-11.471%	22,506,094	+158.472%
2024-01-12	1.8400	1.8600	1.6400	1.7000	-11.458%	26,498,175	+128.824%
2024-01-11	2.4400	2.4600	1.8400	1.9200	-9.434%	41,921,489	+102.604%
2024-01-10	1.9700	2.2600	1.9600	2.1200	+4.433%	23,629,889	+83.491%
2024-01-09	2.0500	2.1600	1.9500	2.0300	-1.456%	17,777,083	+91.626%
2024-01-08	1.9500	2.1300	1.7900	2.0600	+6.736%	24,113,485	+88.835%
2024-01-05	2.1200	2.1300	1.8800	1.9300	-11.872%	22,195,367	+101.554%
2024-01-04	2.2700	2.3500	2.0920	2.1900	+1.860%	26,282,990	+77.626%
2024-01-03	2.0400	2.3050	1.9500	2.1500	-6.522%	31,323,605	+80.930%
2024-01-02	2.9300	2.9400	2.2300	2.3000	-4.167%	37,016,736	+69.130%
2023-12-29	3.0500	3.1100	2.2700	2.4000	-20.530%	55,369,814	+62.083%
2023-12-28	2.9000	3.1700	2.7800	3.0200	+4.861%	58,572,161	+28.808%
2023-12-27	2.4800	2.9000	2.4300	2.8800	+29.730%	52,498,061	+35.069%
2023-12-26	2.1600	2.2599	2.0800	2.2200	+3.256%	24,367,820	+75.225%
2023-12-22	2.1100	2.2500	1.9785	2.1500	+3.365%	33,497,819	+80.930%
2023-12-21	2.0900	2.1250	1.9800	2.0800	+6.667%	22,143,542	+87.019%
2023-12-20	2.2250	2.2700	1.9400	1.9500	-1.515%	37,374,207	+99.487%
2023-12-19	1.9100	2.1600	1.8900	1.9800	+9.392%	29,955,115	+96.465%
2023-12-18	1.6900	1.9850	1.6900	1.8100	+1.685%	21,374,653	+114.917%
2023-12-15	1.7400	1.8100	1.6500	1.7800	0.000%	18,877,335	+118.539%
2023-12-14	1.7200	1.8186	1.6700	1.7800	+9.202%	15,885,443	+118.539%
2023-12-13	1.4600	1.6400	1.4050	1.6300	+12.803%	17,561,829	+138.650%
2023-12-12	1.5100	1.5200	1.4200	1.4450	+1.761%	11,212,617	+169.204%
2023-12-11	1.7200	1.7200	1.3700	1.4200	-22.404%	19,964,983	+173.944%
2023-12-08	1.6100	1.8500	1.6050	1.8300	+13.665%	20,535,127	+112.568%
2023-12-07	1.5600	1.6500	1.4800	1.6100	+1.258%	10,248,807	+141.615%
2023-12-06	1.6300	1.6700	1.5650	1.5900	+2.581%	11,908,477	+144.654%
2023-12-05	1.6000	1.7200	1.5100	1.5500	+0.649%	19,805,240	+150.968%
2023-12-04	1.6700	1.6900	1.4600	1.5400	+12.409%	23,731,543	+152.597%
2023-12-01	1.1900	1.3700	1.1600	1.3700	+18.103%	13,872,511	+183.942%
2023-11-30	1.2300	1.2400	1.1600	1.1600	-5.691%	7,454,720	+235.345%
2023-11-29	1.2800	1.3100	1.2200	1.2300	-1.600%	8,294,762	+216.260%
2023-11-28	1.2200	1.3100	1.2100	1.2500	+4.167%	11,578,164	+211.200%
2023-11-27	1.2300	1.2900	1.1900	1.2000	-4.762%	7,703,962	+224.167%
2023-11-24	1.1000	1.2900	1.0700	1.2600	+14.545%	8,650,861	+208.730%

.dark-mode .r6PrJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6PrJX{ color: #333333; background-color: white; border: 2px solid #333333; }WULFTeraWulf Inc. Common Stockstock NASDAQ

WULF
TeraWulf Inc. Common Stock
stock NASDAQ