Dark

WULF
TeraWulf Inc. Common Stock
stock NASDAQ

At Close

Jul 1, 2025 3:59:59 PM EDT

4.43USD+1.256%(+0.05)72,066,374

4.48Bid 4.50Ask 0.02Spread

Pre-market

Jul 2, 2025 8:49:30 AM EDT

4.50USD+1.351%(+0.06)212,228

After-hours

Jul 1, 2025 4:56:30 PM EDT

4.48USD+1.012%(+0.04)85,848

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	4.2700	4.6800	4.2400	4.440	+1.370%	72,066,374	0.000%
2025-06-30	4.2900	4.6000	4.2300	4.380	+3.791%	52,733,383	+1.370%
2025-06-27	4.3900	4.4100	4.1300	4.220	-3.872%	55,550,402	+5.213%
2025-06-26	3.7700	4.5300	3.7000	4.390	+15.526%	87,547,213	+1.139%
2025-06-25	3.9300	4.1400	3.7900	3.800	-1.042%	48,368,376	+16.842%
2025-06-24	3.6600	3.9400	3.6300	3.840	+7.563%	43,686,199	+15.625%
2025-06-23	3.6100	3.6650	3.3950	3.570	-4.545%	41,500,687	+24.370%
2025-06-20	3.9700	4.0100	3.7000	3.740	-2.604%	47,698,461	+18.717%
2025-06-18	3.9300	4.0450	3.8200	3.840	-2.785%	37,880,153	+15.625%
2025-06-17	4.1890	4.2300	3.8750	3.950	-8.776%	41,651,821	+12.405%
2025-06-16	4.1400	4.4000	4.0600	4.330	+7.711%	36,858,306	+2.540%
2025-06-13	4.1300	4.2700	3.9700	4.020	-5.634%	41,394,173	+10.448%
2025-06-12	4.3600	4.4700	4.2400	4.260	-3.401%	29,969,518	+4.225%
2025-06-11	4.5400	4.5699	4.3000	4.410	-2.434%	45,890,120	+0.680%
2025-06-10	4.5750	4.6300	4.4000	4.520	-0.221%	35,109,958	-1.770%
2025-06-09	4.5300	4.6500	4.3300	4.530	+4.138%	53,119,549	-1.987%
2025-06-06	3.9600	4.5200	3.9000	4.350	+13.577%	47,228,344	+2.069%
2025-06-05	4.3100	4.3200	3.7900	3.830	-9.670%	80,390,646	+15.927%
2025-06-04	3.7350	4.3400	3.6701	4.240	+12.169%	58,361,794	+4.717%
2025-06-03	3.6600	3.8000	3.5650	3.780	+4.709%	43,445,710	+17.460%
2025-06-02	3.4800	3.6600	3.4800	3.610	+2.266%	32,900,683	+22.992%
2025-05-30	3.5410	3.6500	3.4500	3.530	-3.022%	34,920,273	+25.779%
2025-05-29	3.8400	3.8500	3.6100	3.640	-3.958%	32,201,102	+21.978%
2025-05-28	3.9600	3.9600	3.7000	3.790	-3.807%	34,330,484	+17.150%
2025-05-27	4.0500	4.0900	3.8200	3.940	+0.254%	40,080,367	+12.690%
2025-05-23	3.8900	4.0600	3.8200	3.930	-3.912%	42,889,989	+12.977%
2025-05-22	4.1000	4.1800	3.9000	4.090	+4.604%	64,148,989	+8.557%
2025-05-21	3.8450	4.2000	3.7300	3.910	-0.255%	72,459,308	+13.555%
2025-05-20	3.9500	4.0300	3.7800	3.920	-2.000%	45,921,201	+13.265%
2025-05-19	3.6850	4.0299	3.6000	4.000	+2.828%	49,708,226	+11.000%
2025-05-16	3.5300	3.9300	3.5300	3.890	+10.511%	41,555,292	+14.139%
2025-05-15	3.5800	3.6087	3.3100	3.520	-3.825%	30,305,218	+26.136%
2025-05-14	3.8000	3.8150	3.5500	3.660	-4.439%	32,605,392	+21.311%
2025-05-13	3.7050	3.8400	3.6200	3.830	+10.057%	36,592,815	+15.927%
2025-05-12	3.1500	3.6400	3.0900	3.480	+15.615%	43,459,154	+27.586%
2025-05-09	3.0100	3.4000	2.8900	3.010	-8.788%	40,710,959	+47.508%
2025-05-08	3.2000	3.4100	3.1200	3.300	+8.197%	38,144,179	+34.545%
2025-05-07	3.0950	3.1300	2.9800	3.050	-2.244%	27,044,440	+45.574%
2025-05-06	2.8900	3.1400	2.8900	3.120	+4.348%	29,234,098	+42.308%
2025-05-05	3.0800	3.0900	2.8900	2.990	-6.854%	27,188,083	+48.495%
2025-05-02	3.2900	3.3500	3.1800	3.210	-0.926%	33,153,205	+38.318%
2025-05-01	2.9300	3.2900	2.9100	3.240	+16.547%	48,986,130	+37.037%
2025-04-30	2.8100	2.8400	2.6700	2.780	-4.795%	25,390,835	+59.712%
2025-04-29	3.0000	3.0700	2.8900	2.920	-3.311%	30,198,687	+52.055%
2025-04-28	3.0250	3.1900	2.8600	3.020	+0.667%	48,727,061	+47.020%
2025-04-25	3.1000	3.1300	2.9700	3.000	-1.316%	38,651,371	+48.000%
2025-04-24	2.7700	3.0699	2.7300	3.040	+8.961%	42,168,454	+46.053%
2025-04-23	2.8200	2.9200	2.6500	2.790	+5.283%	49,387,261	+59.140%
2025-04-22	2.3200	2.7180	2.3100	2.650	+17.778%	59,636,987	+67.547%
2025-04-21	2.3550	2.4752	2.2400	2.250	-4.255%	30,856,695	+97.333%
2025-04-17	2.3000	2.3700	2.2250	2.350	+2.174%	14,231,240	+88.936%
2025-04-16	2.2200	2.3600	2.1900	2.300	+0.437%	17,504,468	+93.043%
2025-04-15	2.4900	2.5100	2.2100	2.290	-7.287%	28,941,625	+93.886%
2025-04-14	2.4800	2.5400	2.3200	2.470	+3.782%	27,425,795	+79.757%
2025-04-11	2.2500	2.4200	2.1900	2.380	+6.250%	24,701,738	+86.555%
2025-04-10	2.4500	2.4500	2.1800	2.240	-13.178%	28,725,489	+98.214%
2025-04-09	2.2800	2.6400	2.0600	2.580	+14.159%	55,388,926	+72.093%
2025-04-08	2.8300	2.8300	2.2100	2.260	-15.356%	37,118,681	+96.460%
2025-04-07	2.2900	2.9300	2.2600	2.670	+2.692%	57,216,553	+66.292%
2025-04-04	2.5700	2.6500	2.2600	2.600	-1.887%	39,418,959	+70.769%
2025-04-03	2.6600	2.7595	2.6200	2.650	-11.074%	20,982,928	+67.547%
2025-04-02	2.7500	2.9900	2.7500	2.980	+3.472%	32,801,903	+48.993%
2025-04-01	2.7100	2.9100	2.6400	2.880	+5.495%	32,640,290	+54.167%
2025-03-31	2.5850	2.7678	2.5200	2.730	+0.368%	36,253,086	+62.637%
2025-03-28	2.8900	2.8900	2.7100	2.720	-7.167%	31,552,324	+63.235%
2025-03-27	2.8400	3.0300	2.8000	2.930	+0.687%	25,219,761	+51.536%
2025-03-26	3.1900	3.2500	2.8900	2.910	-11.280%	34,007,085	+52.577%
2025-03-25	3.4600	3.4666	3.2300	3.280	-5.476%	26,376,342	+35.366%
2025-03-24	3.3450	3.5200	3.3200	3.470	+8.438%	40,783,713	+27.954%
2025-03-21	3.0900	3.2100	3.0400	3.200	-0.312%	29,682,125	+38.750%
2025-03-20	3.2300	3.3300	3.1500	3.210	-2.727%	33,274,139	+38.318%
2025-03-19	3.0100	3.3800	3.0000	3.300	+11.486%	39,792,655	+34.545%
2025-03-18	3.2000	3.2100	2.9400	2.960	-9.202%	31,775,850	+50.000%
2025-03-17	3.2300	3.3600	3.0000	3.260	0.000%	32,715,630	+36.196%
2025-03-14	3.1000	3.3050	2.9750	3.260	+9.030%	45,683,302	+36.196%
2025-03-13	3.2350	3.2393	2.9500	2.990	-7.430%	34,811,597	+48.495%
2025-03-12	3.2800	3.3000	2.9300	3.230	+2.054%	42,538,199	+37.461%
2025-03-11	3.0100	3.2400	2.9100	3.165	+3.094%	31,498,795	+40.284%
2025-03-10	3.4000	3.4200	2.9000	3.070	-14.722%	34,555,692	+44.625%
2025-03-07	3.3500	3.6600	3.2601	3.600	+7.143%	24,491,128	+23.333%
2025-03-06	3.5300	3.5900	3.2750	3.360	-9.434%	31,524,454	+32.143%
2025-03-05	3.5200	3.7200	3.3800	3.710	+6.609%	19,160,439	+19.677%
2025-03-04	3.4800	3.6700	3.1600	3.480	-5.177%	35,550,118	+27.586%
2025-03-03	4.3100	4.5700	3.6300	3.670	-12.411%	54,915,755	+20.981%
2025-02-28	3.5200	4.2500	3.5200	4.190	+16.066%	127,309,549	+5.967%
2025-02-27	3.9599	4.0200	3.6000	3.610	-2.957%	85,047,246	+22.992%
2025-02-26	3.7000	3.9300	3.5800	3.720	+1.087%	67,210,007	+19.355%
2025-02-25	3.8150	3.8800	3.5400	3.680	-6.835%	51,767,012	+20.652%
2025-02-24	4.1000	4.1900	3.7900	3.950	-3.186%	59,247,963	+12.405%
2025-02-21	4.6000	4.6900	4.0800	4.080	-9.333%	47,420,291	+8.824%
2025-02-20	4.7700	4.7900	4.4700	4.500	-4.661%	32,160,200	-1.333%
2025-02-19	4.7600	4.9700	4.6800	4.720	+0.212%	23,886,133	-5.932%
2025-02-18	4.8400	4.9000	4.6500	4.710	-3.285%	21,279,409	-5.732%
2025-02-14	4.9000	5.0100	4.7300	4.870	-0.409%	28,202,938	-8.830%
2025-02-13	4.8550	4.8900	4.5900	4.890	+0.825%	34,832,139	-9.202%
2025-02-12	4.6950	5.1200	4.6400	4.850	+1.891%	37,268,063	-8.454%
2025-02-11	5.0700	5.1700	4.7450	4.760	-7.212%	31,299,340	-6.723%
2025-02-10	5.0800	5.3100	4.9800	5.130	+1.988%	30,474,996	-13.450%
2025-02-07	5.3600	5.6000	4.9800	5.030	-2.330%	38,112,777	-11.730%
2025-02-06	5.1500	5.3700	5.0100	5.150	+1.578%	42,166,776	-13.786%
2025-02-05	5.2000	5.2900	5.0000	5.070	-2.124%	32,236,321	-12.426%
2025-02-04	5.0000	5.1950	4.8800	5.180	+3.393%	32,618,754	-14.286%
2025-02-03	4.2920	5.0700	4.2800	5.010	+5.031%	53,671,132	-11.377%
2025-01-31	5.1000	5.2500	4.7200	4.770	-4.790%	70,059,493	-6.918%
2025-01-30	4.8300	5.1800	4.7800	5.010	+5.920%	57,321,460	-11.377%
2025-01-29	4.6000	4.8400	4.4500	4.730	+1.940%	69,797,528	-6.131%
2025-01-28	4.7400	4.7900	4.1900	4.640	+4.740%	71,885,552	-4.310%
2025-01-27	5.4900	5.5200	4.1300	4.430	-29.850%	98,407,961	+0.226%
2025-01-24	6.5000	6.9800	6.2700	6.315	+2.184%	56,691,951	-29.691%
2025-01-23	6.0400	6.7500	6.0400	6.180	-0.803%	41,920,705	-28.155%
2025-01-22	5.9550	6.3500	5.6100	6.230	+4.530%	43,213,487	-28.732%
2025-01-21	6.4500	6.5400	5.8900	5.960	-6.875%	42,237,563	-25.503%
2025-01-17	6.2200	6.6600	6.0500	6.400	+9.402%	58,164,994	-30.625%
2025-01-16	6.1100	6.1999	5.8200	5.850	-5.340%	33,443,381	-24.103%
2025-01-15	5.9300	6.3285	5.9200	6.180	+10.952%	43,501,668	-28.155%
2025-01-14	5.6000	5.8399	5.4300	5.570	+7.115%	34,824,841	-20.287%
2025-01-13	5.1500	5.2750	4.9650	5.200	-3.704%	30,060,727	-14.615%
2025-01-10	5.3400	5.4700	5.1400	5.400	-1.996%	25,612,416	-17.778%
2025-01-08	5.9120	6.0488	5.4700	5.510	-10.114%	35,173,411	-19.419%
2025-01-07	6.5100	6.6500	5.7700	6.130	-5.692%	31,171,893	-27.569%
2025-01-06	6.4900	6.5800	6.2450	6.500	+4.502%	36,942,703	-31.692%
2025-01-03	5.5700	6.2900	5.4950	6.220	+13.919%	32,583,670	-28.617%
2025-01-02	5.8300	6.0100	5.3050	5.460	-3.534%	39,937,652	-18.681%
2024-12-31	5.5100	5.8198	5.3000	5.660	+6.391%	33,519,307	-21.555%
2024-12-30	5.4100	5.5000	5.0850	5.320	-3.797%	21,591,703	-16.541%
2024-12-27	6.0900	6.1100	5.4300	5.530	-9.046%	30,135,890	-19.711%
2024-12-26	6.0700	6.2000	5.8500	6.080	-2.408%	18,228,372	-26.974%
2024-12-24	6.0000	6.3600	5.9500	6.230	+7.229%	17,488,813	-28.732%
2024-12-23	6.5150	6.5800	5.5400	5.810	-12.103%	41,897,251	-23.580%
2024-12-20	6.3700	6.7200	6.3000	6.610	+1.849%	23,822,047	-32.829%
2024-12-19	7.3000	7.3550	6.4100	6.490	-6.953%	23,184,151	-31.587%
2024-12-18	8.0900	8.1400	6.8401	6.975	-14.939%	26,283,243	-36.344%
2024-12-17	8.3500	8.5100	7.7600	8.200	-0.485%	19,920,757	-45.854%
2024-12-16	7.1700	8.3750	7.1700	8.240	+17.045%	35,544,242	-46.117%
2024-12-13	7.4200	7.6700	6.9650	7.040	-6.507%	18,190,008	-36.932%
2024-12-12	7.4300	7.9900	7.1600	7.530	+4.438%	26,789,562	-41.036%
2024-12-11	6.9700	7.2800	6.7264	7.210	+7.292%	21,548,214	-38.419%
2024-12-10	7.2900	7.3600	6.7200	6.720	-7.819%	20,643,670	-33.929%
2024-12-09	8.0500	8.0600	7.1900	7.290	-10.222%	26,129,041	-39.095%
2024-12-06	7.9200	8.9800	7.9000	8.120	+5.318%	32,666,666	-45.320%
2024-12-05	8.2200	8.4400	7.6800	7.710	-5.049%	27,064,807	-42.412%
2024-12-04	7.3600	8.1500	7.1300	8.120	+11.692%	23,443,349	-45.320%
2024-12-03	7.1100	7.3900	7.0100	7.270	-0.683%	13,171,781	-38.927%
2024-12-02	7.8900	8.1900	7.3000	7.320	-7.224%	21,463,553	-39.344%
2024-11-29	7.3500	8.0500	7.3335	7.890	+8.230%	18,304,560	-43.726%
2024-11-27	6.8200	7.3700	6.7050	7.290	+10.959%	22,494,630	-39.095%
2024-11-26	6.9300	7.1000	6.4400	6.570	-6.009%	26,375,840	-32.420%
2024-11-25	7.6300	7.6400	6.8600	6.990	-6.174%	29,570,379	-36.481%
2024-11-22	6.8600	7.5400	6.6000	7.450	+6.581%	25,826,229	-40.403%
2024-11-21	7.4500	7.5575	6.5400	6.990	-2.917%	28,179,535	-36.481%
2024-11-20	7.6300	7.8599	7.0200	7.200	-2.439%	24,171,778	-38.333%
2024-11-19	7.0000	7.5500	6.8300	7.380	+4.830%	19,226,848	-39.837%
2024-11-18	7.1100	7.6100	6.8200	7.040	-1.950%	20,096,023	-36.932%
2024-11-15	7.1000	7.2500	6.7350	7.180	+3.384%	24,196,079	-38.162%
2024-11-14	7.4750	7.5400	6.8900	6.945	-5.446%	23,966,384	-36.069%
2024-11-13	8.7500	9.3000	7.3200	7.345	-13.892%	42,156,513	-39.551%
2024-11-12	8.4400	8.6800	8.1200	8.530	-3.288%	32,646,740	-47.948%
2024-11-11	8.7300	9.1150	8.3200	8.820	+6.909%	37,873,369	-49.660%
2024-11-08	8.1800	8.4000	7.8200	8.250	+0.487%	26,286,092	-46.182%
2024-11-07	7.6000	8.3300	7.3600	8.210	+7.040%	31,552,627	-45.920%
2024-11-06	7.0600	7.6750	6.8000	7.670	+23.510%	47,980,002	-42.112%
2024-11-05	6.1100	6.4900	6.0318	6.210	+3.846%	20,064,789	-28.502%
2024-11-04	6.0800	6.1700	5.8900	5.980	-3.548%	17,105,275	-25.753%
2024-11-01	6.6700	6.9200	6.1000	6.200	-4.908%	21,424,832	-28.387%
2024-10-31	6.6700	6.7600	6.2100	6.520	-5.370%	23,420,283	-31.902%
2024-10-30	6.5700	7.1500	6.4900	6.890	+2.990%	20,687,913	-35.559%
2024-10-29	7.0700	7.1400	6.4101	6.690	-2.336%	28,684,763	-33.632%
2024-10-28	6.7300	7.2800	6.6900	6.850	+7.367%	40,427,740	-35.182%
2024-10-25	6.2350	6.7000	6.1250	6.380	+2.738%	38,766,786	-30.408%
2024-10-24	6.2800	6.5400	5.8400	6.210	-2.969%	90,551,270	-28.502%
2024-10-23	6.3400	6.5780	5.9900	6.400	-1.991%	23,452,971	-30.625%
2024-10-22	6.1300	6.5500	5.9600	6.530	+5.153%	25,279,943	-32.006%
2024-10-21	5.2200	6.2300	5.0600	6.210	+18.511%	57,787,501	-28.502%
2024-10-18	5.1200	5.2900	4.9800	5.240	+3.353%	19,967,685	-15.267%
2024-10-17	5.0500	5.3500	4.9711	5.070	-2.500%	18,912,779	-12.426%
2024-10-16	4.6800	5.2300	4.6100	5.200	+12.798%	24,428,449	-14.615%
2024-10-15	4.4500	4.7000	4.2950	4.610	+2.673%	15,396,066	-3.688%
2024-10-14	4.3201	4.5650	4.2200	4.490	+6.651%	17,857,130	-1.114%
2024-10-11	3.9500	4.3190	3.9400	4.210	+7.125%	19,380,378	+5.463%
2024-10-10	4.0100	4.0700	3.8000	3.930	+2.880%	19,287,481	+12.977%
2024-10-09	3.8800	3.9200	3.7600	3.820	-2.302%	15,020,081	+16.230%
2024-10-08	4.0000	4.1500	3.8800	3.910	-2.978%	13,959,313	+13.555%
2024-10-07	4.3500	4.4300	3.9000	4.030	-8.409%	31,954,922	+10.174%
2024-10-04	4.8500	4.8600	4.3550	4.400	-6.582%	27,261,674	+0.909%
2024-10-03	4.3000	4.7200	4.3000	4.710	+8.028%	13,464,164	-5.732%
2024-10-02	4.2400	4.5200	4.1800	4.360	+0.693%	12,712,904	+1.835%
2024-10-01	4.6800	4.6950	4.2500	4.330	-7.479%	16,426,573	+2.540%
2024-09-30	4.7700	4.8100	4.5700	4.680	-5.263%	18,215,515	-5.128%
2024-09-27	5.1800	5.1900	4.8210	4.940	-2.564%	17,430,519	-10.121%
2024-09-26	5.3200	5.3900	4.9310	5.070	-1.362%	20,811,634	-12.426%
2024-09-25	5.3100	5.4250	5.0800	5.140	-4.283%	19,787,268	-13.619%
2024-09-24	4.8700	5.4000	4.5550	5.370	+9.816%	31,979,581	-17.318%
2024-09-23	4.7200	5.0099	4.6600	4.890	+8.667%	23,864,155	-9.202%
2024-09-20	4.4700	4.6700	4.3600	4.500	+0.897%	24,831,272	-1.333%
2024-09-19	4.3400	4.8000	4.2810	4.460	+9.852%	28,663,017	-0.448%
2024-09-18	4.0000	4.3897	3.9900	4.060	-0.123%	16,556,163	+9.360%
2024-09-17	4.0500	4.3950	4.0400	4.065	+3.173%	16,321,776	+9.225%
2024-09-16	4.0200	4.1000	3.7700	3.940	-7.075%	15,730,208	+12.690%
2024-09-13	4.3200	4.4300	4.1550	4.240	-1.624%	21,799,327	+4.717%
2024-09-12	4.4400	4.5800	4.3000	4.310	-2.489%	13,784,290	+3.016%
2024-09-11	4.1100	4.5400	3.9900	4.420	+4.245%	15,464,346	+0.452%
2024-09-10	4.0100	4.2400	3.8600	4.240	+6.266%	10,580,997	+4.717%
2024-09-09	3.9500	4.0300	3.7800	3.990	+7.114%	17,405,905	+11.278%
2024-09-06	4.2300	4.3500	3.6600	3.725	-11.520%	20,711,218	+19.195%
2024-09-05	4.1100	4.3000	3.9900	4.210	+7.673%	18,763,171	+5.463%
2024-09-04	3.7800	4.0100	3.5900	3.910	+2.356%	15,264,002	+13.555%
2024-09-03	4.2600	4.2600	3.7900	3.820	-12.385%	14,604,501	+16.230%
2024-08-30	4.2900	4.3800	4.1501	4.360	+3.810%	10,986,927	+1.835%
2024-08-29	4.2700	4.4400	4.0900	4.200	+0.478%	13,685,849	+5.714%
2024-08-28	4.4100	4.6100	4.1000	4.180	-7.317%	14,516,088	+6.220%
2024-08-27	4.6700	4.7400	4.2900	4.510	-5.649%	14,835,430	-1.552%
2024-08-26	4.9400	4.9400	4.5900	4.780	-3.043%	12,485,976	-7.113%
2024-08-23	4.8900	4.9400	4.5400	4.930	+2.495%	20,997,500	-9.939%
2024-08-22	4.8300	4.9800	4.6300	4.810	+0.208%	16,591,827	-7.692%
2024-08-21	4.7800	4.9200	4.4400	4.800	+1.266%	20,920,734	-7.500%
2024-08-20	4.4100	4.8550	4.3950	4.740	+8.966%	30,171,839	-6.329%
2024-08-19	4.0800	4.4700	4.0000	4.350	+7.940%	23,356,981	+2.069%
2024-08-16	3.5600	4.1100	3.5200	4.030	+11.944%	27,614,652	+10.174%
2024-08-15	3.5800	3.9650	3.4500	3.600	+7.463%	47,487,469	+23.333%
2024-08-14	3.3200	3.4900	3.3000	3.350	+1.208%	23,852,278	+32.537%
2024-08-13	3.6500	3.7200	3.2900	3.310	-7.283%	19,781,902	+34.139%
2024-08-12	3.7000	3.7300	3.5100	3.570	-5.805%	15,694,801	+24.370%
2024-08-09	3.8900	3.9500	3.7400	3.790	-2.320%	13,489,900	+17.150%
2024-08-08	3.4100	3.8800	3.4100	3.880	+16.168%	17,560,528	+14.433%
2024-08-07	3.7600	3.8300	3.3150	3.340	-7.735%	14,965,708	+32.934%
2024-08-06	3.8520	3.8600	3.4700	3.620	+1.117%	14,535,673	+22.652%
2024-08-05	2.8400	3.6600	2.7400	3.580	-2.452%	25,220,254	+24.022%
2024-08-02	3.9500	4.0900	3.6400	3.670	-10.706%	18,529,939	+20.981%
2024-08-01	4.2400	4.3900	4.0400	4.110	-1.202%	19,388,586	+8.029%
2024-07-31	4.1500	4.3997	4.1100	4.160	+8.052%	19,389,721	+6.731%
2024-07-30	4.1500	4.1900	3.8400	3.850	-7.005%	13,989,443	+15.325%
2024-07-29	4.5300	4.5800	4.0600	4.140	-6.335%	19,311,520	+7.246%
2024-07-26	4.7900	4.8800	4.3400	4.420	-2.428%	17,189,261	+0.452%
2024-07-25	4.8600	4.9700	4.4600	4.530	-11.002%	22,920,564	-1.987%
2024-07-24	5.5200	5.7300	5.0800	5.090	-7.790%	17,689,110	-12.770%
2024-07-23	5.6150	5.8700	5.4900	5.520	-3.497%	8,938,057	-19.565%
2024-07-22	5.6400	5.8200	5.3300	5.720	+2.326%	12,593,644	-22.378%
2024-07-19	5.4500	5.8050	5.3200	5.590	+4.486%	14,711,745	-20.572%
2024-07-18	5.9600	6.0100	5.3000	5.350	-9.322%	13,346,094	-17.009%
2024-07-17	6.1900	6.5050	5.7650	5.900	-7.524%	22,071,730	-24.746%
2024-07-16	6.0400	6.3900	5.9100	6.380	+6.333%	24,425,594	-30.408%
2024-07-15	5.7200	6.0400	5.5350	6.000	+12.994%	26,857,051	-26.000%
2024-07-12	4.7300	5.4550	4.6600	5.310	+11.789%	21,200,855	-16.384%
2024-07-11	5.1200	5.2700	4.5700	4.750	-2.664%	28,413,920	-6.526%
2024-07-10	5.1250	5.2400	4.7500	4.880	-2.982%	18,743,469	-9.016%
2024-07-09	5.8184	6.0500	4.9609	5.030	-8.044%	30,264,012	-11.730%
2024-07-08	5.7600	6.0100	5.4300	5.470	-1.971%	28,174,011	-18.830%
2024-07-05	4.9100	5.7100	4.7400	5.580	+7.102%	25,186,651	-20.430%
2024-07-03	4.9850	5.3700	4.9200	5.210	+3.168%	14,283,548	-14.779%
2024-07-02	5.2100	5.3400	4.9900	5.050	-3.071%	19,669,176	-12.079%
2024-07-01	4.6000	5.2200	4.5200	5.210	+17.079%	18,741,783	-14.779%
2024-06-28	4.5400	4.5600	4.3200	4.450	+0.907%	33,929,557	-0.225%
2024-06-27	4.7400	4.8400	4.3100	4.410	-3.922%	21,941,217	+0.680%
2024-06-26	4.8790	5.1897	4.5700	4.590	-4.375%	29,273,456	-3.268%
2024-06-25	4.3200	5.1000	4.3150	4.800	+13.744%	32,347,760	-7.500%
2024-06-24	3.8300	4.3600	3.7900	4.220	+1.564%	23,172,692	+5.213%
2024-06-21	4.3550	4.4200	4.0800	4.155	-10.259%	30,857,464	+6.859%
2024-06-20	4.6200	4.8200	4.4700	4.630	+2.661%	28,172,033	-4.104%
2024-06-18	4.3300	4.5200	4.1000	4.510	+2.733%	25,281,070	-1.552%
2024-06-17	3.8800	4.4600	3.7800	4.390	+11.990%	23,935,922	+1.139%
2024-06-14	4.0800	4.1900	3.7700	3.920	-3.686%	22,622,664	+13.265%
2024-06-13	3.8500	4.1900	3.7600	4.070	+5.990%	37,234,242	+9.091%
2024-06-12	3.8300	4.2000	3.7500	3.840	+10.504%	39,500,231	+15.625%
2024-06-11	2.9300	3.4800	2.7800	3.475	+12.460%	29,770,916	+27.770%
2024-06-10	2.9100	3.2300	2.8700	3.090	0.000%	19,424,772	+43.689%
2024-06-07	3.2200	3.3500	2.9700	3.090	-3.738%	32,585,590	+43.689%
2024-06-06	2.7400	3.3400	2.7300	3.210	+15.054%	53,489,998	+38.318%
2024-06-05	2.5700	2.7900	2.5000	2.790	+11.155%	33,412,480	+59.140%
2024-06-04	2.1500	2.5550	2.1500	2.510	+22.439%	43,190,715	+76.892%
2024-06-03	2.2500	2.3000	2.0400	2.050	-5.963%	12,796,460	+116.585%
2024-05-31	2.3100	2.3450	2.1300	2.180	-4.386%	19,943,347	+103.670%
2024-05-30	2.2500	2.3700	2.2400	2.280	+1.786%	19,867,556	+94.737%
2024-05-29	2.0300	2.2500	1.9800	2.240	+8.213%	17,686,027	+98.214%
2024-05-28	2.0800	2.1600	2.0200	2.070	0.000%	13,115,167	+114.493%
2024-05-24	2.0000	2.1000	1.9600	2.070	+4.020%	8,696,428	+114.493%
2024-05-23	2.1800	2.1900	1.9700	1.990	-7.870%	12,232,093	+123.116%
2024-05-22	2.0500	2.2900	2.0400	2.160	+5.882%	19,937,050	+105.556%
2024-05-21	2.1900	2.2400	2.0200	2.040	-4.450%	14,695,774	+117.647%
2024-05-20	1.9600	2.1550	1.9120	2.135	+9.487%	16,150,314	+107.963%
2024-05-17	2.0500	2.1000	1.9500	1.950	-3.465%	12,183,679	+127.692%
2024-05-16	2.0900	2.1700	2.0200	2.020	-4.717%	11,949,468	+119.802%
2024-05-15	2.1400	2.1950	2.0000	2.120	+4.177%	14,445,216	+109.434%
2024-05-14	1.9800	2.0800	1.9100	2.035	-9.152%	15,253,418	+118.182%
2024-05-13	2.2800	2.4000	2.2200	2.240	+0.448%	11,792,059	+98.214%
2024-05-10	2.4100	2.4900	2.2200	2.230	-5.508%	11,067,039	+99.103%
2024-05-09	2.3000	2.3959	2.2600	2.360	+1.288%	6,840,827	+88.136%
2024-05-08	2.2500	2.3350	2.1500	2.330	0.000%	9,367,250	+90.558%
2024-05-07	2.3800	2.4200	2.3000	2.330	-3.719%	9,280,267	+90.558%
2024-05-06	2.2600	2.4800	2.2504	2.420	+10.755%	15,043,263	+83.471%
2024-05-03	2.2600	2.3100	2.1600	2.185	+0.691%	10,915,295	+103.204%
2024-05-02	2.2700	2.2700	2.0900	2.170	+2.358%	8,747,372	+104.608%
2024-05-01	2.1300	2.2750	2.0300	2.120	-2.304%	16,273,526	+109.434%
2024-04-30	2.2400	2.2900	2.1600	2.170	-6.867%	11,806,754	+104.608%
2024-04-29	2.3700	2.5000	2.2800	2.330	-5.668%	17,218,228	+90.558%
2024-04-26	2.4700	2.5100	2.3700	2.470	-0.803%	8,820,068	+79.757%
2024-04-25	2.3900	2.5100	2.3200	2.490	-1.190%	12,796,917	+78.313%
2024-04-24	2.7000	2.7500	2.5200	2.520	-7.011%	16,792,655	+76.190%
2024-04-23	2.4800	2.7900	2.4200	2.710	+5.039%	21,333,666	+63.838%
2024-04-22	2.3680	2.6100	2.2700	2.580	+12.664%	24,341,106	+72.093%
2024-04-19	2.2000	2.3100	2.1100	2.290	+7.512%	14,329,670	+93.886%
2024-04-18	2.0000	2.2200	1.9550	2.130	+8.673%	12,042,993	+108.451%
2024-04-17	1.9000	2.0700	1.8800	1.960	+4.533%	10,854,711	+126.531%
2024-04-16	1.8800	1.9275	1.8200	1.875	-3.351%	12,129,131	+136.800%
2024-04-15	2.0200	2.1100	1.9200	1.940	-4.902%	11,100,735	+128.866%
2024-04-12	2.1300	2.1500	2.0000	2.040	-4.673%	9,991,300	+117.647%
2024-04-11	2.2000	2.2261	2.0500	2.140	-1.835%	14,273,481	+107.477%
2024-04-10	2.1600	2.2800	2.0800	2.180	-1.802%	10,854,558	+103.670%
2024-04-09	2.2600	2.3500	2.1700	2.220	-0.448%	13,533,335	+100.000%
2024-04-08	2.4900	2.5900	2.2000	2.230	-5.106%	31,322,754	+99.103%
2024-04-05	2.3000	2.4300	2.2700	2.350	-0.844%	9,509,885	+88.936%
2024-04-04	2.4100	2.6200	2.3500	2.370	+1.717%	19,204,932	+87.342%
2024-04-03	2.3400	2.4000	2.2400	2.330	0.000%	11,308,329	+90.558%
2024-04-02	2.2800	2.4000	2.2100	2.330	-4.115%	11,135,565	+90.558%
2024-04-01	2.6100	2.6100	2.3600	2.430	-7.605%	15,547,753	+82.716%
2024-03-28	2.7600	2.9300	2.5900	2.630	-2.593%	33,324,326	+68.821%
2024-03-27	2.5800	2.7400	2.4335	2.700	+9.756%	23,636,900	+64.444%
2024-03-26	2.5800	2.6100	2.4200	2.460	-4.280%	19,319,898	+80.488%
2024-03-25	2.5700	2.8400	2.5200	2.570	+4.472%	31,544,622	+72.763%
2024-03-22	2.3200	2.6000	2.2400	2.460	+3.361%	30,423,942	+80.488%
2024-03-21	2.3100	2.5200	2.2333	2.380	+2.146%	36,066,084	+86.555%
2024-03-20	1.7100	2.3300	1.7000	2.330	+35.465%	40,493,587	+90.558%
2024-03-19	1.6800	1.7900	1.5700	1.720	-0.578%	12,618,903	+158.140%
2024-03-18	1.7600	1.8300	1.7000	1.730	-2.809%	12,790,822	+156.647%
2024-03-15	1.6600	1.8300	1.6250	1.780	+6.587%	13,308,221	+149.438%
2024-03-14	1.7100	1.7300	1.6100	1.670	-4.023%	13,796,834	+165.868%
2024-03-13	1.7500	1.8400	1.7000	1.740	-1.136%	13,966,954	+155.172%
2024-03-12	1.8200	1.8200	1.6900	1.760	-3.297%	13,004,566	+152.273%
2024-03-11	2.0700	2.0899	1.8000	1.820	-9.453%	18,460,181	+143.956%
2024-03-08	1.8700	2.1200	1.8500	2.010	+9.239%	21,635,219	+120.896%
2024-03-07	1.8300	1.8900	1.7500	1.840	-1.604%	12,194,968	+141.304%
2024-03-06	1.7700	1.9200	1.7100	1.870	+8.406%	14,672,412	+137.433%
2024-03-05	1.8500	1.9800	1.7000	1.725	-9.686%	19,589,917	+157.391%
2024-03-04	2.1400	2.1850	1.8700	1.910	-6.829%	25,138,246	+132.461%
2024-03-01	1.9000	2.0500	1.7932	2.050	+9.333%	13,978,481	+116.585%
2024-02-29	2.1900	2.2025	1.8500	1.875	-10.714%	26,393,905	+136.800%
2024-02-28	2.3600	2.3900	2.0600	2.100	-8.696%	30,876,532	+111.429%
2024-02-27	2.5300	2.5850	2.2000	2.300	-1.709%	29,858,722	+93.043%
2024-02-26	2.0500	2.3800	2.0500	2.340	+15.271%	28,488,495	+89.744%
2024-02-23	2.0800	2.1000	1.9100	2.030	-5.140%	16,042,725	+118.719%
2024-02-22	2.2200	2.2600	2.1200	2.140	-1.835%	21,339,898	+107.477%
2024-02-21	2.2000	2.3100	2.1700	2.180	-8.017%	13,275,285	+103.670%
2024-02-20	2.5200	2.5550	2.1900	2.370	-4.819%	21,959,615	+87.342%
2024-02-16	2.4800	2.6900	2.3800	2.490	+1.220%	24,733,066	+78.313%
2024-02-15	2.6700	2.7250	2.3200	2.460	0.000%	33,443,171	+80.488%
2024-02-14	2.4800	2.5200	2.3550	2.460	+12.329%	24,812,448	+80.488%
2024-02-13	2.1400	2.3500	2.0700	2.190	-8.176%	17,287,881	+102.740%
2024-02-12	2.2200	2.4800	2.2100	2.385	+8.409%	30,708,878	+86.164%
2024-02-09	2.2400	2.2750	2.1100	2.200	+8.374%	32,182,505	+101.818%
2024-02-08	1.8200	2.0700	1.8100	2.030	+18.023%	30,266,815	+118.719%
2024-02-07	1.6900	1.7400	1.5650	1.720	+1.475%	14,334,748	+158.140%
2024-02-06	1.6000	1.7100	1.5500	1.695	+8.654%	7,283,178	+161.947%
2024-02-05	1.7700	1.7850	1.5500	1.560	-12.360%	11,607,517	+184.615%
2024-02-02	1.7600	1.8700	1.7200	1.780	-2.732%	11,952,828	+149.438%
2024-02-01	1.7100	1.8368	1.6700	1.830	+9.581%	9,480,609	+142.623%
2024-01-31	1.8000	1.9000	1.6650	1.670	-11.170%	18,999,804	+165.868%
2024-01-30	1.9100	2.0200	1.8300	1.880	0.000%	17,515,015	+136.170%
2024-01-29	1.7300	1.9300	1.6750	1.880	+11.243%	19,683,835	+136.170%
2024-01-26	1.6100	1.7500	1.5800	1.690	+11.184%	17,398,782	+162.722%
2024-01-25	1.4700	1.5500	1.4300	1.520	+5.556%	10,342,064	+192.105%
2024-01-24	1.4800	1.5700	1.4300	1.440	+0.699%	11,185,653	+208.333%
2024-01-23	1.3700	1.4800	1.3600	1.430	-1.379%	11,659,546	+210.490%
2024-01-22	1.3300	1.5000	1.2900	1.450	+5.072%	13,684,460	+206.207%
2024-01-19	1.3200	1.4100	1.2400	1.380	+5.344%	20,167,460	+221.739%
2024-01-18	1.4600	1.5200	1.3000	1.310	-8.070%	17,840,745	+238.931%
2024-01-17	1.4600	1.5400	1.4150	1.425	-5.316%	10,980,862	+211.579%
2024-01-16	1.6300	1.6300	1.4500	1.505	-11.471%	22,506,094	+195.017%
2024-01-12	1.8400	1.8600	1.6400	1.700	-11.458%	26,498,175	+161.176%
2024-01-11	2.4400	2.4600	1.8400	1.920	-9.434%	41,921,489	+131.250%
2024-01-10	1.9700	2.2600	1.9600	2.120	+4.433%	23,629,889	+109.434%
2024-01-09	2.0500	2.1600	1.9500	2.030	-1.456%	17,777,083	+118.719%

.dark-mode .DgQt7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DgQt7m{ color: #333333; background-color: white; border: 2px solid #333333; }WULFTeraWulf Inc. Common Stockstock NASDAQ

WULF
TeraWulf Inc. Common Stock
stock NASDAQ