Dark

HUT
Hut 8 Corp. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

85.44USD+3.002%(+2.49)5,568,246

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

82.65USD-0.362%(-0.30)54,896

After-hours

Aug 14, 2026 4:52:30 PM EDT

86.00USD+0.655%(+0.56)9,335

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	81.7000	88.0550	80.5100	85.4400	+3.002%	5,568,246	0.000%
2026-08-13	90.4000	93.1900	82.9100	82.9500	-8.615%	5,993,402	+3.002%
2026-08-12	95.5250	96.7500	89.6349	90.7700	+2.241%	4,517,508	-5.872%
2026-08-11	90.2200	93.9864	88.6900	88.7800	+3.642%	3,453,136	-3.762%
2026-08-10	88.4200	90.5650	85.5500	85.6600	-3.307%	3,234,932	-0.257%
2026-08-07	93.8800	95.2500	85.0450	88.5900	-2.272%	6,837,852	-3.556%
2026-08-06	90.2500	96.5100	88.0100	90.6500	-2.275%	3,050,880	-5.747%
2026-08-05	101.5800	104.8000	92.5700	92.7600	-8.304%	4,717,468	-7.891%
2026-08-04	103.5100	110.9300	100.8500	101.1600	-9.743%	6,953,609	-15.540%
2026-08-03	103.9000	113.4150	101.5000	112.0800	+4.135%	3,503,311	-23.769%
2026-07-31	114.2200	116.7200	104.6200	107.6300	-0.591%	4,589,664	-20.617%
2026-07-30	98.2000	108.7300	97.5700	108.2700	+22.783%	5,492,177	-21.086%
2026-07-29	100.0100	100.3400	86.8900	88.1800	-12.814%	7,205,104	-3.107%
2026-07-28	100.6900	103.0400	91.6000	101.1400	-3.299%	4,656,580	-15.523%
2026-07-27	111.8000	112.6000	100.8800	104.5900	-4.910%	3,993,544	-18.310%
2026-07-24	116.2600	117.9800	109.0000	109.9900	-6.527%	3,679,968	-22.320%
2026-07-23	111.0300	120.3800	110.2300	117.6700	+7.109%	6,157,967	-27.390%
2026-07-22	105.1200	114.6000	105.0701	109.8600	+0.807%	2,841,088	-22.228%
2026-07-21	104.6600	110.4700	103.8009	108.9800	+7.976%	4,274,230	-21.600%
2026-07-20	101.5100	107.0000	99.1000	100.9300	+10.366%	7,269,371	-15.347%
2026-07-17	87.0200	96.0200	83.3000	91.4500	-0.500%	4,603,859	-6.572%
2026-07-16	98.1300	101.6700	90.0200	91.9100	-10.793%	4,460,194	-7.039%
2026-07-15	99.4500	106.1350	95.6400	103.0300	+4.780%	4,125,035	-17.073%
2026-07-14	103.1100	104.0000	96.0700	98.3300	-0.847%	2,699,103	-13.109%
2026-07-13	100.2800	102.2800	95.8250	99.1700	-2.984%	2,563,634	-13.845%
2026-07-10	106.1100	107.0227	99.9100	102.2200	-3.766%	2,550,933	-16.416%
2026-07-09	110.5000	112.3900	105.7200	106.2200	+0.104%	3,078,907	-19.563%
2026-07-08	95.2950	106.3900	94.4900	106.1100	+9.686%	3,444,412	-19.480%
2026-07-07	101.5900	102.1900	92.5600	96.7400	-6.784%	4,172,075	-11.681%
2026-07-06	103.4800	109.8000	101.7000	103.7800	+6.835%	4,205,128	-17.672%
2026-07-02	106.8400	108.4900	94.0183	97.1400	-8.177%	5,621,743	-12.044%
2026-07-01	110.0000	111.8600	98.6700	105.7900	-8.363%	6,181,414	-19.236%
2026-06-30	115.2500	117.4500	112.7322	115.4450	-2.389%	3,724,152	-25.991%
2026-06-29	125.2600	126.4585	111.2500	118.2700	-3.861%	3,932,282	-27.759%
2026-06-26	113.7100	123.8800	109.5100	123.0200	+4.538%	11,587,066	-30.548%
2026-06-25	120.1000	121.9948	109.3000	117.6800	+1.361%	3,191,660	-27.396%
2026-06-24	120.0000	120.4700	111.5101	116.1000	-3.659%	3,875,703	-26.408%
2026-06-23	113.2200	124.2900	111.1100	120.5100	-0.438%	3,566,899	-29.101%
2026-06-22	127.6300	129.8800	118.6006	121.0400	-2.732%	3,833,775	-29.412%
2026-06-18	123.3700	126.9200	119.1500	124.4400	+4.677%	4,299,977	-31.340%
2026-06-17	121.3900	126.2800	118.0800	118.8800	-2.140%	4,731,211	-28.129%
2026-06-16	121.2500	124.9500	119.2400	121.4800	+1.082%	3,500,003	-29.667%
2026-06-15	125.9900	128.6000	118.7400	120.1800	+1.111%	3,643,791	-28.907%
2026-06-12	116.7500	124.3000	115.0200	118.8600	+2.192%	2,846,962	-28.117%
2026-06-11	107.6400	117.2400	107.3500	116.3100	+10.059%	4,294,706	-26.541%
2026-06-10	111.0000	116.8900	104.2501	105.6800	-6.187%	2,687,036	-19.152%
2026-06-09	122.9000	124.9799	107.3200	112.6500	-5.811%	4,528,313	-24.154%
2026-06-08	119.0000	121.3800	113.6400	119.6000	+6.557%	3,601,584	-28.562%
2026-06-05	122.2500	122.6200	108.1200	112.2400	-12.148%	6,012,835	-23.877%
2026-06-04	124.6900	130.5800	120.4189	127.7600	-2.689%	3,740,540	-33.125%
2026-06-03	133.8300	135.3100	126.8400	131.2900	-1.301%	3,281,450	-34.923%
2026-06-02	134.1900	140.8000	130.5300	133.0200	+0.483%	3,644,251	-35.769%
2026-06-01	123.0300	134.3847	120.0500	132.3800	+6.048%	4,317,345	-35.459%
2026-05-29	123.5000	126.6510	119.5800	124.8300	+0.475%	3,951,994	-31.555%
2026-05-28	119.0000	126.2600	114.6600	124.2400	+5.610%	4,850,630	-31.230%
2026-05-27	113.3900	119.6100	109.6350	117.6400	+4.532%	4,067,321	-27.372%
2026-05-26	111.9000	116.4500	110.3600	112.5400	+6.270%	5,049,623	-24.080%
2026-05-22	104.2000	108.5299	101.4500	105.9000	+0.608%	3,307,150	-19.320%
2026-05-21	96.8700	105.4300	96.2000	105.2600	+9.066%	4,440,485	-18.830%
2026-05-20	97.1000	100.5600	94.8400	96.5100	+3.429%	4,110,972	-11.470%
2026-05-19	95.2100	96.0000	86.8200	93.3100	-3.004%	5,234,987	-8.434%
2026-05-18	100.5000	101.0000	92.5020	96.2000	-6.119%	5,593,962	-11.185%
2026-05-15	104.3000	104.4700	99.5200	102.4700	-6.309%	4,781,090	-16.619%
2026-05-14	108.4700	110.6600	104.5100	109.3700	+0.969%	4,560,167	-21.880%
2026-05-13	107.4800	112.2600	103.0100	108.3200	+0.941%	4,664,088	-21.123%
2026-05-12	99.8500	108.0500	97.4400	107.3100	+5.010%	4,582,371	-20.380%
2026-05-11	97.8650	106.3300	94.2000	102.1900	+3.788%	5,772,444	-16.391%
2026-05-08	105.7700	106.1800	96.7900	98.4600	-2.688%	5,297,415	-13.224%
2026-05-07	105.1050	105.1050	93.8000	101.1800	-7.123%	9,280,448	-15.556%
2026-05-06	101.5700	111.3300	96.3900	108.9400	+35.312%	19,778,863	-21.572%
2026-05-05	79.7800	80.7600	77.0016	80.5100	+3.112%	3,717,705	+6.123%
2026-05-04	77.6300	78.5300	74.9000	78.0800	+1.429%	3,035,304	+9.426%
2026-05-01	77.0000	79.1000	76.0914	76.9800	+1.584%	2,745,561	+10.990%
2026-04-30	74.4100	76.9400	73.3000	75.7800	+6.732%	4,427,797	+12.747%
2026-04-29	72.7900	72.9100	69.3000	71.0000	-1.539%	2,312,366	+20.338%
2026-04-28	71.6513	73.5700	69.5000	72.1100	-4.755%	3,867,130	+18.486%
2026-04-27	76.8700	76.8900	74.1201	75.7100	-1.509%	2,535,864	+12.852%
2026-04-24	80.2400	82.1000	76.8300	76.8700	-2.412%	5,310,859	+11.149%
2026-04-23	80.0000	83.1800	77.7700	78.7700	-2.440%	4,367,399	+8.468%
2026-04-22	80.4000	82.4936	79.8000	80.7400	+5.432%	3,965,004	+5.821%
2026-04-21	80.1200	82.2000	75.8100	76.5800	-3.051%	4,407,929	+11.570%
2026-04-20	73.9900	79.0400	73.7400	78.9900	+5.461%	4,875,010	+8.166%
2026-04-17	73.4700	76.0800	72.0800	74.9000	+5.612%	6,005,975	+14.072%
2026-04-16	71.3600	71.6600	68.0500	70.9200	-0.239%	3,454,905	+20.474%
2026-04-15	71.6600	72.3200	68.3200	71.0900	-0.906%	5,361,623	+20.186%
2026-04-14	72.3303	74.6481	71.1500	71.7400	+2.838%	4,913,936	+19.097%
2026-04-13	64.7000	71.1600	63.2301	69.7600	+5.561%	5,636,094	+22.477%
2026-04-10	64.5000	68.6600	64.5000	66.0850	+4.202%	5,824,912	+29.288%
2026-04-09	61.0600	67.0800	60.5488	63.4200	+3.239%	8,389,179	+34.721%
2026-04-08	57.0850	63.6600	56.9800	61.4300	+16.654%	11,123,429	+39.085%
2026-04-07	49.7000	52.7100	48.0500	52.6600	+6.212%	4,380,059	+62.248%
2026-04-06	48.5000	50.1800	48.1500	49.5800	+3.055%	2,074,315	+72.328%
2026-04-02	44.9000	49.9000	44.2100	48.1100	+1.584%	3,688,874	+77.593%
2026-04-01	48.8000	49.5000	47.3100	47.3600	+0.959%	3,418,163	+80.405%
2026-03-31	44.0300	47.0300	43.7500	46.9100	+9.808%	4,270,501	+82.136%
2026-03-30	48.2100	48.8000	42.0600	42.7200	-9.883%	4,809,981	+100.000%
2026-03-27	49.7200	49.9900	46.6550	47.4050	-6.277%	4,668,604	+80.234%
2026-03-26	53.5000	53.8500	49.5500	50.5800	-9.061%	4,985,695	+68.921%
2026-03-25	55.0900	56.8700	54.8100	55.6200	+4.451%	4,528,909	+53.614%
2026-03-24	52.0600	53.4800	50.4800	53.2500	+0.586%	4,242,616	+60.451%
2026-03-23	49.4700	53.4450	49.2500	52.9400	+11.547%	7,279,597	+61.390%
2026-03-20	50.1400	51.1800	46.5900	47.4600	-5.345%	4,335,583	+80.025%
2026-03-19	48.0300	50.9600	46.6100	50.1400	+1.580%	3,577,404	+70.403%
2026-03-18	50.4650	51.7700	48.8400	49.3600	-4.692%	3,790,092	+73.096%
2026-03-17	50.8500	52.7470	50.7900	51.7900	+1.172%	2,547,786	+64.974%
2026-03-16	50.6600	51.8900	49.9200	51.1900	+5.940%	3,510,902	+66.908%
2026-03-13	50.0000	51.9200	47.9600	48.3200	-0.453%	2,725,224	+76.821%
2026-03-12	49.6700	49.9100	46.9400	48.5400	-5.047%	3,681,900	+76.020%
2026-03-11	49.2000	52.6400	49.1610	51.1200	+3.945%	3,937,249	+67.136%
2026-03-10	48.9400	50.9700	48.0600	49.1800	+0.903%	4,504,188	+73.729%
2026-03-09	46.2600	49.2000	44.1200	48.7400	+3.548%	3,647,206	+75.297%
2026-03-06	49.2400	50.2799	46.7800	47.0700	-8.353%	4,175,145	+81.517%
2026-03-05	53.5000	54.0950	48.6000	51.3600	-5.257%	3,429,832	+66.355%
2026-03-04	50.2800	54.9300	49.6600	54.2100	+13.887%	4,835,406	+57.609%
2026-03-03	50.9900	51.1400	47.5800	47.6000	-9.712%	4,243,152	+79.496%
2026-03-02	51.6900	56.2800	51.2500	52.7200	-0.958%	4,020,384	+62.064%
2026-02-27	53.1175	53.9700	51.7300	53.2300	-2.900%	4,751,690	+60.511%
2026-02-26	55.8500	57.8600	54.0350	54.8200	-0.868%	3,969,341	+55.856%
2026-02-25	59.9200	61.8200	54.9200	55.3000	-6.572%	6,925,608	+54.503%
2026-02-24	53.7100	60.2100	53.2000	59.1900	+9.550%	7,128,417	+44.349%
2026-02-23	52.4700	55.6500	51.9000	54.0300	+0.390%	7,617,644	+58.134%
2026-02-20	53.9500	56.2600	52.5000	53.8200	-1.896%	3,855,516	+58.751%
2026-02-19	52.8300	54.9050	51.1800	54.8600	+2.322%	2,235,396	+55.742%
2026-02-18	53.3100	55.2000	52.1000	53.6150	+1.275%	3,542,028	+59.358%
2026-02-17	52.5000	54.5200	51.1500	52.9400	-1.726%	3,415,403	+61.390%
2026-02-13	51.1900	55.7000	49.6300	53.8700	+5.690%	3,542,686	+58.604%
2026-02-12	53.5900	54.3400	49.5800	50.9700	-4.228%	3,727,331	+67.628%
2026-02-11	55.4900	57.0400	51.8257	53.2200	-3.060%	3,961,607	+60.541%
2026-02-10	55.9100	56.8396	54.6400	54.9000	-3.498%	3,648,932	+55.628%
2026-02-09	52.8600	57.3100	52.1800	56.8900	+7.218%	5,153,806	+50.185%
2026-02-06	48.9900	53.0900	46.7800	53.0600	+19.290%	6,165,859	+61.025%
2026-02-05	49.9900	51.0250	43.8100	44.4800	-17.888%	11,390,884	+92.086%
2026-02-04	57.6800	58.1900	49.2000	54.1700	-8.218%	9,825,276	+57.726%
2026-02-03	57.4900	60.3300	55.8900	59.0200	+5.055%	6,191,326	+44.764%
2026-02-02	54.3000	57.9300	53.8000	56.1800	+0.627%	4,534,719	+52.083%
2026-01-30	61.1900	62.6600	55.6400	55.8300	-9.264%	7,466,755	+53.036%
2026-01-29	63.5600	64.5850	59.3400	61.5300	-4.752%	5,249,672	+38.859%
2026-01-28	63.7400	66.0700	61.2300	64.6000	+4.463%	6,000,604	+32.260%
2026-01-27	60.0000	62.1500	56.5000	61.8400	+9.665%	5,734,159	+38.163%
2026-01-26	58.7800	60.0000	55.7000	56.3900	-3.143%	4,753,425	+51.516%
2026-01-23	55.0400	60.6900	53.2600	58.2200	+5.624%	6,351,434	+46.754%
2026-01-22	59.0100	61.0000	54.9600	55.1200	-6.481%	3,705,214	+55.007%
2026-01-21	59.0800	62.5400	55.0800	58.9400	+1.115%	5,992,326	+44.961%
2026-01-20	56.9400	60.0614	54.7500	58.2900	-2.280%	5,003,401	+46.577%
2026-01-16	57.1500	60.6199	54.6500	59.6500	+4.138%	5,427,660	+43.236%
2026-01-15	59.0000	59.1900	55.6400	57.2800	-1.867%	4,506,065	+49.162%
2026-01-14	61.3300	62.9000	57.5200	58.3700	-5.059%	5,327,329	+46.377%
2026-01-13	61.3300	62.9100	60.0100	61.4800	+0.638%	3,952,734	+38.972%
2026-01-12	58.9600	61.7700	58.7300	61.0900	+1.749%	3,578,723	+39.859%
2026-01-09	59.8500	62.6800	59.0000	60.0400	+3.607%	5,110,980	+42.305%
2026-01-08	58.0750	59.9700	56.8500	57.9500	+0.121%	4,255,103	+47.437%
2026-01-07	56.9000	60.0100	56.8000	57.8800	-0.805%	4,329,949	+47.616%
2026-01-06	57.6300	60.4200	56.2700	58.3500	+0.172%	5,939,139	+46.427%
2026-01-05	52.9800	59.7600	52.7500	58.2500	+13.614%	9,875,408	+46.678%
2026-01-02	47.8500	52.6100	46.8010	51.2700	+11.602%	6,545,555	+66.647%
2025-12-31	46.5500	48.3000	45.4900	45.9400	-0.735%	2,741,097	+85.982%
2025-12-30	48.8300	48.9900	46.2200	46.2800	-5.222%	3,258,204	+84.615%
2025-12-29	48.7350	51.9900	48.5100	48.8300	-1.632%	3,862,421	+74.974%
2025-12-26	52.8800	53.1900	48.4000	49.6400	-5.985%	4,417,318	+72.119%
2025-12-24	51.7300	53.8799	51.5510	52.8000	+0.629%	2,419,832	+61.818%
2025-12-23	48.1500	53.8800	47.9100	52.4700	+4.128%	11,310,560	+62.836%
2025-12-22	45.8800	52.6300	45.1400	50.3900	+14.211%	13,541,502	+69.557%
2025-12-19	40.2200	44.5700	40.0000	44.1200	+14.330%	11,501,210	+93.654%
2025-12-18	42.9000	45.6400	38.3600	38.5900	-3.909%	12,025,715	+121.405%
2025-12-17	41.9300	44.6999	39.7700	40.1600	+8.982%	22,652,537	+112.749%
2025-12-16	35.3500	37.1150	34.1800	36.8500	+3.979%	4,509,980	+131.859%
2025-12-15	40.9600	41.0000	34.8000	35.4400	-14.210%	8,771,100	+141.084%
2025-12-12	45.8300	46.7500	40.9550	41.3100	-11.636%	7,795,919	+106.826%
2025-12-11	44.3000	46.8500	42.8000	46.7500	+1.542%	4,620,513	+82.759%
2025-12-10	44.3750	47.1999	43.5000	46.0400	+2.516%	5,539,644	+85.578%
2025-12-09	42.4000	46.0000	41.9300	44.9100	+4.612%	4,035,526	+90.247%
2025-12-08	43.3890	43.4180	41.6400	42.9300	+1.178%	2,733,030	+99.022%
2025-12-05	41.8700	42.7300	40.9500	42.4300	-0.888%	3,542,102	+101.367%
2025-12-04	39.0900	42.9900	38.8800	42.8100	+6.972%	5,002,246	+99.580%
2025-12-03	37.3600	40.3000	36.9343	40.0200	+6.210%	4,916,990	+113.493%
2025-12-02	44.5800	45.4500	37.0000	37.6800	-13.518%	14,390,391	+126.752%
2025-12-01	41.7950	44.2300	41.3300	43.5700	-3.178%	4,636,118	+96.098%
2025-11-28	43.5200	45.4700	42.9200	45.0000	+6.207%	3,185,702	+89.867%
2025-11-26	40.0150	42.6500	39.5200	42.3700	+6.031%	3,949,864	+101.652%
2025-11-25	37.4700	40.1600	36.7800	39.9600	+1.783%	5,113,314	+113.814%
2025-11-24	34.9050	39.4300	34.8400	39.2600	+14.327%	5,943,580	+117.626%
2025-11-21	33.0100	35.0700	31.6700	34.3400	+1.718%	7,261,683	+148.806%
2025-11-20	40.1750	41.0600	33.3800	33.7600	-10.069%	10,315,855	+153.081%
2025-11-19	39.1000	39.9886	36.6800	37.5400	-2.922%	5,576,973	+127.597%
2025-11-18	36.7000	39.8700	36.4200	38.6700	+2.573%	6,886,067	+120.946%
2025-11-17	35.8800	39.0700	35.5000	37.7000	+2.057%	7,121,202	+126.631%
2025-11-14	33.7000	39.9000	33.4000	36.9400	+2.554%	10,567,616	+131.294%
2025-11-13	39.1700	41.3900	35.7200	36.0200	-13.683%	12,287,797	+137.202%
2025-11-12	44.9200	45.7500	39.8600	41.7300	-4.965%	6,956,104	+104.745%
2025-11-11	45.7450	46.4200	42.2000	43.9100	-6.911%	7,169,708	+94.580%
2025-11-10	46.9500	48.7277	44.7450	47.1700	+5.786%	9,491,772	+81.132%
2025-11-07	41.2800	45.1891	40.1400	44.5900	+2.813%	7,305,124	+91.612%
2025-11-06	46.4100	46.4800	42.3800	43.3700	-7.723%	7,385,226	+97.003%
2025-11-05	50.0400	51.3622	46.8600	47.0000	-2.307%	8,304,478	+81.787%
2025-11-04	50.3900	53.8250	45.0290	48.1100	-12.527%	13,124,782	+77.593%
2025-11-03	54.0000	55.5500	50.6458	55.0000	+8.567%	13,903,357	+55.345%
2025-10-31	50.5800	52.7699	48.3600	50.6600	+4.303%	5,966,531	+68.654%
2025-10-30	48.6750	51.0900	47.5600	48.5700	-6.452%	6,152,713	+75.911%
2025-10-29	51.0300	53.6100	48.9200	51.9200	+3.365%	6,508,140	+64.561%
2025-10-28	50.6850	54.8400	49.4700	50.2300	+0.863%	7,100,908	+70.098%
2025-10-27	48.6500	50.5000	47.7600	49.8000	+4.490%	5,479,717	+71.566%
2025-10-24	43.2300	48.0000	41.8000	47.6600	+17.274%	9,821,837	+79.270%
2025-10-23	39.0400	41.7800	38.1885	40.6400	+4.634%	6,522,838	+110.236%
2025-10-22	46.0000	46.5100	36.2000	38.8400	-17.221%	18,572,846	+119.979%
2025-10-21	48.8600	48.9202	45.6200	46.9200	-6.010%	7,270,901	+82.097%
2025-10-20	51.9300	52.3200	48.5500	49.9200	+3.013%	7,154,155	+71.154%
2025-10-17	46.3750	48.7617	45.3116	48.4600	-0.656%	7,436,336	+76.310%
2025-10-16	54.1900	54.4507	48.6750	48.7800	-9.516%	8,061,450	+75.154%
2025-10-15	53.0750	57.2899	51.9810	53.9100	+7.939%	13,599,514	+58.486%
2025-10-14	46.4500	52.4000	43.4100	49.9450	+1.700%	11,726,756	+71.068%
2025-10-13	45.8400	49.1300	43.9089	49.1100	+12.715%	6,944,661	+73.977%
2025-10-10	49.1300	51.2990	42.8750	43.5700	-6.018%	11,113,266	+96.098%
2025-10-09	44.0000	46.5900	43.6000	46.3600	+3.946%	5,004,580	+84.297%
2025-10-08	42.3000	45.2500	42.1200	44.6000	+6.878%	8,711,401	+91.570%
2025-10-07	42.7500	43.4100	38.8900	41.7300	+0.748%	5,856,588	+104.745%
2025-10-06	41.5000	42.3900	40.9100	41.4200	+3.292%	5,503,112	+106.277%
2025-10-03	39.7500	41.6400	38.9013	40.1000	+2.715%	7,170,615	+113.067%
2025-10-02	37.2700	39.3200	36.6900	39.0400	+6.871%	5,817,047	+118.852%
2025-10-01	35.2600	37.4500	34.5445	36.5300	+4.941%	5,969,677	+133.890%
2025-09-30	34.6600	35.1500	33.9100	34.8100	-0.100%	3,053,303	+145.447%
2025-09-29	34.0700	35.5300	33.9313	34.8450	+5.081%	4,814,390	+145.200%
2025-09-26	34.9000	34.9900	32.2800	33.1600	-4.931%	5,589,203	+157.660%
2025-09-25	35.9250	36.6900	33.6800	34.8800	-7.871%	8,829,662	+144.954%
2025-09-24	36.2700	38.1400	35.6900	37.8600	+6.889%	7,193,978	+125.674%
2025-09-23	38.1600	38.9900	35.0800	35.4200	-6.470%	8,555,087	+141.220%
2025-09-22	35.6700	38.3400	34.3600	37.8700	+4.498%	6,618,600	+125.614%
2025-09-19	37.1000	37.6199	35.6300	36.2400	-3.050%	9,566,531	+135.762%
2025-09-18	38.4000	39.4700	37.3450	37.3800	-1.085%	8,937,031	+128.571%
2025-09-17	33.9900	38.3600	33.9028	37.7900	+7.879%	9,526,081	+126.092%
2025-09-16	34.6200	35.6500	33.8000	35.0300	+2.442%	5,853,057	+143.905%
2025-09-15	33.1200	34.2100	32.3550	34.1950	+5.410%	4,207,661	+149.861%
2025-09-12	32.2200	32.8300	31.7900	32.4400	+1.502%	3,817,479	+163.379%
2025-09-11	31.1300	32.2200	30.6600	31.9600	+3.263%	4,634,011	+167.334%
2025-09-10	30.1350	31.9300	29.7520	30.9500	+5.631%	7,678,386	+176.058%
2025-09-09	26.6750	29.3400	26.1865	29.3000	+14.992%	9,270,686	+191.604%
2025-09-08	25.4900	26.1600	25.4550	25.4800	+0.394%	3,877,391	+235.322%
2025-09-05	26.3900	27.1600	24.2020	25.3800	-0.898%	5,256,837	+236.643%
2025-09-04	27.6000	27.8100	25.5300	25.6100	-7.445%	6,387,336	+233.620%
2025-09-03	27.7900	28.6600	26.2506	27.6700	+0.985%	11,114,726	+208.782%
2025-09-02	25.8200	27.5300	24.7700	27.4000	+2.507%	4,428,122	+211.825%
2025-08-29	26.4100	27.0800	26.0500	26.7300	+0.830%	4,096,749	+219.641%
2025-08-28	27.0000	27.2200	26.3140	26.5100	+0.607%	4,308,260	+222.293%
2025-08-27	26.0000	27.4000	25.6000	26.3500	+1.698%	6,086,685	+224.250%
2025-08-26	23.1000	26.3655	23.0280	25.9100	+10.490%	8,850,379	+229.757%
2025-08-25	22.5800	23.6200	21.8900	23.4500	+0.342%	3,306,913	+264.350%
2025-08-22	21.4100	23.5000	21.0000	23.3700	+9.359%	5,636,382	+265.597%
2025-08-21	22.1600	22.1600	21.0100	21.3700	-4.213%	4,209,721	+299.813%
2025-08-20	22.2500	22.3200	20.6900	22.3100	+1.501%	4,290,697	+282.967%
2025-08-19	24.3500	24.4300	21.5000	21.9800	-9.992%	6,620,867	+288.717%
2025-08-18	23.3000	24.7680	22.5350	24.4200	+4.717%	5,945,620	+249.877%
2025-08-15	23.5500	23.9000	22.8000	23.3200	-2.017%	4,728,001	+266.381%
2025-08-14	21.5700	23.8700	21.3200	23.8000	+6.440%	9,120,209	+258.992%
2025-08-13	21.9100	22.4800	21.6750	22.3600	+3.614%	4,858,980	+282.111%
2025-08-12	20.6000	21.6200	20.4000	21.5800	+4.910%	4,133,411	+295.922%
2025-08-11	19.7000	21.3060	19.7000	20.5700	+5.731%	6,131,311	+315.362%
2025-08-08	20.1500	20.2100	18.6800	19.4550	-2.822%	5,391,361	+339.167%
2025-08-07	21.1600	21.7100	19.1200	20.0200	-3.238%	5,940,385	+326.773%
2025-08-06	20.2750	20.7000	19.9650	20.6900	+2.072%	3,130,420	+312.953%
2025-08-05	21.0700	21.0828	19.9200	20.2700	-4.342%	3,364,715	+321.510%
2025-08-04	19.9700	21.1950	19.4850	21.1900	+7.128%	3,189,210	+303.209%
2025-08-01	19.8550	20.2800	19.1000	19.7800	-6.830%	4,766,506	+331.951%
2025-07-31	20.2700	21.9900	20.0400	21.2300	+7.114%	7,835,171	+302.449%
2025-07-30	19.7400	20.0300	19.3700	19.8200	+0.609%	3,433,707	+331.080%
2025-07-29	20.4900	20.5500	19.2400	19.7000	-3.099%	3,411,637	+333.706%
2025-07-28	20.7800	20.9300	20.1250	20.3300	-0.245%	2,039,940	+320.266%
2025-07-25	21.0000	21.0000	19.9800	20.3800	-3.595%	3,409,980	+319.235%
2025-07-24	21.3600	21.7300	21.0600	21.1400	-2.356%	3,316,692	+304.163%
2025-07-23	21.4000	21.8400	20.7800	21.6500	+1.168%	4,046,086	+294.642%
2025-07-22	21.7600	21.7600	20.3800	21.4000	+0.281%	4,054,990	+299.252%
2025-07-21	21.8600	22.7700	21.2000	21.3400	-1.295%	5,032,099	+300.375%
2025-07-18	22.2600	22.5997	20.9100	21.6200	-2.260%	5,347,353	+295.190%
2025-07-17	21.6000	22.4100	21.4800	22.1200	-0.540%	4,202,194	+286.257%
2025-07-16	22.1800	22.7700	21.9400	22.2400	+3.154%	5,182,511	+284.173%
2025-07-15	21.8400	22.0100	21.2763	21.5600	-2.532%	3,956,617	+296.289%
2025-07-14	22.2400	23.5600	21.8400	22.1200	+1.328%	6,262,349	+286.257%
2025-07-11	22.6100	22.8000	21.5800	21.8300	-1.087%	5,592,811	+291.388%
2025-07-10	21.1800	22.3680	20.9000	22.0700	+3.761%	6,579,561	+287.132%
2025-07-09	21.0900	21.4851	20.0508	21.2700	+1.819%	5,171,382	+301.693%
2025-07-08	21.9400	22.4150	20.7400	20.8900	-1.462%	5,868,340	+309.000%
2025-07-07	21.6000	21.6700	20.0400	21.2000	-3.196%	8,725,643	+303.019%
2025-07-03	21.1500	22.3296	21.1000	21.9000	+3.890%	6,882,505	+290.137%
2025-07-02	19.2700	21.5500	19.1300	21.0800	+14.069%	16,981,432	+305.313%
2025-07-01	18.0800	19.7400	18.0300	18.4800	-0.645%	6,178,516	+362.338%
2025-06-30	17.9000	18.7900	17.8700	18.6000	+5.323%	5,177,000	+359.355%
2025-06-27	18.5900	18.5900	17.4200	17.6600	-5.460%	7,735,040	+383.805%
2025-06-26	17.2800	18.8800	17.0300	18.6800	+7.049%	9,417,088	+357.388%
2025-06-25	17.6800	18.4100	17.3900	17.4500	+1.218%	6,721,936	+389.628%
2025-06-24	16.3600	17.2700	16.3100	17.2400	+8.496%	5,097,263	+395.592%
2025-06-23	16.1400	16.5300	15.2600	15.8900	-4.850%	7,321,418	+437.697%
2025-06-20	17.3750	17.5700	16.5050	16.7000	-1.938%	6,625,998	+411.617%
2025-06-18	16.7750	17.3150	16.6650	17.0300	+0.235%	5,691,403	+401.703%
2025-06-17	17.9900	18.0700	16.7500	16.9900	-7.963%	5,327,877	+402.884%
2025-06-16	18.0000	18.6012	17.5850	18.4600	+5.606%	4,489,896	+362.839%
2025-06-13	17.7000	18.2900	17.3450	17.4800	-4.793%	4,831,558	+388.787%
2025-06-12	17.8300	18.9400	17.7900	18.3600	-0.864%	4,028,911	+365.359%
2025-06-11	18.6000	18.8275	18.2200	18.5200	-0.054%	4,598,331	+361.339%
2025-06-10	18.7800	19.0100	18.1600	18.5300	-0.108%	4,384,146	+361.090%
2025-06-09	19.4700	19.5000	18.2200	18.5500	-0.108%	5,962,927	+360.593%
2025-06-06	16.8900	18.8300	16.7900	18.5700	+13.787%	11,137,789	+360.097%
2025-06-05	17.1750	17.3000	16.0600	16.3200	-4.056%	8,798,022	+423.529%
2025-06-04	15.9500	17.1300	15.8200	17.0100	+5.915%	6,668,186	+402.293%
2025-06-03	15.6000	16.2100	15.4100	16.0600	+5.588%	6,761,076	+432.005%
2025-06-02	15.0300	15.5900	14.8800	15.2100	-0.393%	5,132,907	+461.736%
2025-05-30	15.1850	15.4399	14.7437	15.2700	-0.715%	7,494,534	+459.528%
2025-05-29	15.8400	15.9300	15.3100	15.3800	-1.030%	4,531,967	+455.527%
2025-05-28	16.8200	16.8400	15.4900	15.5400	-8.047%	6,761,001	+449.807%
2025-05-27	17.2600	17.3800	16.5400	16.9000	+1.502%	6,961,775	+405.562%
2025-05-23	16.4100	17.0000	16.1800	16.6500	-2.518%	7,186,834	+413.153%
2025-05-22	16.9100	17.4500	16.5700	17.0800	+4.401%	10,069,456	+400.234%
2025-05-21	16.6200	17.8150	16.0050	16.3600	-2.793%	10,944,697	+422.249%
2025-05-20	17.1350	17.2300	16.3800	16.8300	-1.980%	8,404,669	+407.665%
2025-05-19	16.4250	17.2300	15.9100	17.1700	+0.234%	7,205,124	+397.612%
2025-05-16	15.5500	17.4500	15.5300	17.1300	+9.949%	11,037,622	+398.774%
2025-05-15	15.6400	15.7900	15.0200	15.5800	-3.410%	5,903,912	+448.395%
2025-05-14	16.6400	16.9300	16.0500	16.1300	-2.242%	7,641,146	+429.696%
2025-05-13	16.2850	16.6500	15.6000	16.5000	+6.314%	9,637,557	+417.818%
2025-05-12	15.2000	16.3100	14.9700	15.5200	+11.735%	11,824,347	+450.515%
2025-05-09	14.2700	14.8700	13.4800	13.8900	-1.976%	8,254,192	+515.119%
2025-05-08	13.0900	14.7800	12.8100	14.1700	+11.927%	10,578,651	+502.964%
2025-05-07	12.8400	13.0500	12.4495	12.6600	-0.784%	5,094,581	+574.882%
2025-05-06	12.3200	12.8300	12.2300	12.7600	0.000%	3,894,126	+569.592%
2025-05-05	13.2300	13.2900	12.6800	12.7600	-7.536%	4,470,134	+569.592%
2025-05-02	13.7700	14.2700	13.4700	13.8000	+2.147%	5,555,511	+519.130%
2025-05-01	12.9000	13.7000	12.7400	13.5100	+9.748%	8,090,232	+532.420%
2025-04-30	12.3700	12.4700	11.8600	12.3100	-5.670%	4,579,978	+594.070%
2025-04-29	13.0350	13.1600	12.7900	13.0500	-0.458%	3,074,625	+554.713%
2025-04-28	13.7100	13.8000	12.6100	13.1100	-2.164%	4,221,363	+551.716%
2025-04-25	13.1450	13.6650	12.8600	13.4000	+3.876%	4,774,634	+537.612%
2025-04-24	12.2300	13.0750	12.0600	12.9000	+5.220%	4,604,502	+562.326%
2025-04-23	12.7100	12.8300	11.9800	12.2600	+3.986%	6,602,892	+596.900%
2025-04-22	10.9950	11.9550	10.9400	11.7900	+10.808%	8,131,669	+624.682%
2025-04-21	11.2100	11.4300	10.6100	10.6400	-4.915%	5,057,772	+703.008%
2025-04-17	11.0500	11.2500	10.6100	11.1900	+0.993%	4,259,679	+663.539%
2025-04-16	11.0900	11.4500	10.8600	11.0800	-3.062%	5,587,778	+671.119%
2025-04-15	12.0900	12.1570	11.1703	11.4300	-5.537%	4,693,607	+647.507%
2025-04-14	12.7500	12.9100	11.9200	12.1000	-0.493%	5,700,084	+606.116%
2025-04-11	11.8200	12.3300	11.6000	12.1600	+3.666%	5,154,764	+602.632%
2025-04-10	12.1550	12.2200	11.4400	11.7300	-6.831%	6,038,750	+628.389%
2025-04-09	10.9300	13.0300	10.5400	12.5900	+13.628%	9,684,339	+578.634%
2025-04-08	12.0750	12.3400	10.7600	11.0800	-3.062%	5,466,134	+671.119%
2025-04-07	10.1300	12.5100	10.1001	11.4300	+0.351%	6,705,877	+647.507%
2025-04-04	11.5500	11.7361	10.0400	11.3900	-4.366%	7,151,184	+650.132%
2025-04-03	11.7650	12.2800	11.5800	11.9100	-11.053%	5,324,648	+617.380%
2025-04-02	12.9900	13.6300	12.7700	13.3900	+0.526%	8,258,260	+538.088%
2025-04-01	11.8700	13.3400	11.1500	13.3200	+14.630%	10,058,990	+541.441%
2025-03-31	12.3000	12.4600	11.4716	11.6200	-0.853%	9,169,951	+635.284%
2025-03-28	12.2500	12.3300	11.6500	11.7200	-5.939%	2,883,910	+629.010%
2025-03-27	12.5700	12.7600	12.3100	12.4600	-3.635%	2,452,562	+585.714%
2025-03-26	13.5000	13.7400	12.7900	12.9300	-5.344%	2,777,408	+560.789%
2025-03-25	13.8850	13.9500	13.3740	13.6600	-2.079%	2,795,499	+525.476%
2025-03-24	13.2500	14.0100	13.2500	13.9500	+8.140%	4,497,751	+512.473%
2025-03-21	12.5300	12.9150	12.3700	12.9000	-0.155%	3,146,740	+562.326%
2025-03-20	12.5400	13.4500	12.5320	12.9200	-0.077%	3,897,360	+561.300%
2025-03-19	12.2400	13.2550	12.2400	12.9300	+7.125%	4,268,270	+560.789%
2025-03-18	12.6000	12.6868	12.0500	12.0700	-6.795%	3,540,048	+607.871%
2025-03-17	12.4400	13.1450	12.2050	12.9500	+2.615%	3,168,473	+559.768%
2025-03-14	12.1100	12.7150	12.0000	12.6200	+7.771%	3,923,799	+577.021%
2025-03-13	12.1150	12.1900	11.4500	11.7100	-3.621%	3,334,290	+629.633%
2025-03-12	12.2500	12.4539	11.5800	12.1500	+2.273%	3,857,199	+603.210%
2025-03-11	11.5000	12.1100	11.0300	11.8800	+3.484%	4,188,749	+619.192%
2025-03-10	12.7300	12.9400	11.0000	11.4800	-15.026%	6,093,436	+644.251%
2025-03-07	13.4100	13.6700	12.5600	13.5100	+0.746%	5,323,023	+532.420%
2025-03-06	14.3400	14.4500	13.1950	13.4100	-10.121%	4,624,040	+537.136%
2025-03-05	14.5400	14.9400	14.0200	14.9200	+6.419%	3,694,252	+472.654%
2025-03-04	13.4200	14.5000	12.9000	14.0200	-0.426%	4,640,860	+509.415%
2025-03-03	16.5100	17.4500	14.0100	14.0800	-4.542%	6,225,388	+506.818%
2025-02-28	14.2400	15.3400	13.9100	14.7500	+2.359%	6,536,286	+479.254%
2025-02-27	15.4300	16.1700	14.3900	14.4100	-3.548%	5,340,497	+492.922%
2025-02-26	15.0400	15.5700	14.4150	14.9400	+0.471%	4,979,399	+471.888%
2025-02-25	15.8900	15.9500	13.7200	14.8700	-10.422%	7,915,610	+474.580%

.dark-mode .ynmfZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynmfZv{ color: #333333; background-color: white; border: 2px solid #333333; }HUTHut 8 Corp. Common Stockstock NASDAQ

HUT
Hut 8 Corp. Common Stock
stock NASDAQ