Dark

WULF
TeraWulf Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

15.51USD+3.991%(+0.60)27,923,955

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

15.53USD+4.158%(+0.62)182,183

After-hours

Oct 2, 2026 4:53:30 PM EDT

15.51USD+0.032%(0.00)51,705

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	15.4800	16.240000	15.15000	15.4900	+3.890%	27,923,955	0.000%
2026-10-01	14.9200	15.180000	14.36000	14.9100	+0.743%	29,952,228	+3.890%
2026-09-30	15.3300	15.330000	14.52500	14.8000	-1.922%	23,748,496	+4.662%
2026-09-29	15.4550	15.565000	14.93000	15.0900	-0.198%	21,395,213	+2.651%
2026-09-28	15.5000	15.760000	15.09000	15.1200	-3.939%	19,671,072	+2.447%
2026-09-25	16.3500	16.390000	15.36000	15.7400	-3.376%	25,037,594	-1.588%
2026-09-24	16.0300	16.820000	15.88000	16.2900	-0.367%	26,000,406	-4.911%
2026-09-23	17.1400	17.490000	16.29000	16.3500	-5.655%	32,099,843	-5.260%
2026-09-22	17.3100	17.930000	17.21000	17.3300	-0.688%	22,720,218	-10.617%
2026-09-21	17.4100	17.720000	16.97000	17.4500	+2.587%	24,853,814	-11.232%
2026-09-18	16.7500	17.060000	16.22500	17.0100	+3.279%	32,732,800	-8.936%
2026-09-17	16.4700	16.830000	15.77010	16.4700	+7.018%	35,419,970	-5.950%
2026-09-16	14.8200	15.800000	14.79500	15.3900	+6.211%	32,203,001	+0.650%
2026-09-15	15.3700	15.470000	14.43500	14.4900	-6.335%	32,005,340	+6.901%
2026-09-14	15.5300	16.040000	15.30000	15.4700	-7.587%	35,061,500	+0.129%
2026-09-11	16.3000	17.435000	16.27000	16.7400	+3.717%	28,517,251	-7.467%
2026-09-10	16.6100	17.050000	16.11000	16.1400	-5.779%	24,472,171	-4.027%
2026-09-09	18.0500	18.080000	16.97000	17.1300	-4.087%	22,608,769	-9.574%
2026-09-08	16.7580	18.030000	16.63000	17.8600	+8.177%	36,710,374	-13.270%
2026-09-04	16.0800	16.585000	16.00000	16.5100	+1.725%	20,478,753	-6.178%
2026-09-03	14.7400	16.240000	14.65000	16.2300	+9.514%	37,184,708	-4.559%
2026-09-02	14.4550	15.090000	14.27000	14.8200	+1.160%	22,199,912	+4.521%
2026-09-01	14.7050	14.970000	14.24000	14.6500	-3.173%	26,286,850	+5.734%
2026-08-31	15.2500	15.300000	14.82500	15.1300	-1.433%	21,893,633	+2.379%
2026-08-28	16.1550	16.300000	15.12000	15.3500	-6.913%	29,430,668	+0.912%
2026-08-27	16.4900	17.310000	16.40000	16.4900	+3.256%	27,229,114	-6.064%
2026-08-26	16.1000	16.529000	15.75500	15.9700	-2.145%	19,948,792	-3.006%
2026-08-25	15.6000	16.390000	15.54000	16.3200	+5.426%	30,251,468	-5.086%
2026-08-24	15.8400	16.220000	15.42000	15.4800	-1.023%	26,800,542	+0.065%
2026-08-21	16.8000	17.490000	15.30000	15.6400	-4.924%	47,300,555	-0.959%
2026-08-20	15.7250	16.485000	15.53000	16.4500	+6.129%	32,408,276	-5.836%
2026-08-19	16.0550	16.060000	14.74500	15.5000	-0.768%	34,263,312	-0.065%
2026-08-18	17.1020	17.590000	15.35500	15.6200	-11.250%	48,454,294	-0.832%
2026-08-17	17.4000	17.890000	17.24500	17.6000	+1.266%	23,971,629	-11.989%
2026-08-14	16.4300	17.500000	16.28000	17.3800	+6.560%	31,090,994	-10.875%
2026-08-13	16.9400	17.450000	16.18000	16.3100	-5.119%	25,655,986	-5.028%
2026-08-12	18.2000	18.380000	16.86500	17.1900	+2.627%	35,361,831	-9.889%
2026-08-11	16.9250	17.500000	16.63000	16.7500	+3.395%	23,721,628	-7.522%
2026-08-10	17.0400	17.050000	16.00710	16.2000	-5.152%	40,864,362	-4.383%
2026-08-07	18.5200	18.730000	16.73000	17.0800	-3.037%	40,854,087	-9.309%
2026-08-06	17.3000	18.455000	17.16000	17.6150	-2.518%	24,527,490	-12.064%
2026-08-05	18.5000	19.440000	18.05000	18.0700	-4.290%	28,472,740	-14.278%
2026-08-04	18.9500	19.660000	18.56000	18.8800	+0.266%	26,288,887	-17.956%
2026-08-03	17.3600	19.100000	17.12000	18.8300	+6.625%	40,623,413	-17.738%
2026-07-31	18.5500	18.960000	17.50000	17.6600	-0.898%	30,696,467	-12.288%
2026-07-30	16.4550	18.225000	16.38010	17.8200	+18.091%	44,101,184	-13.075%
2026-07-29	17.1200	17.120000	14.81000	15.0900	-11.703%	46,572,169	+2.651%
2026-07-28	17.3300	17.360000	16.10500	17.0900	-4.950%	41,587,052	-9.362%
2026-07-27	18.6800	19.040000	17.33000	17.9800	-2.600%	21,726,832	-13.849%
2026-07-24	19.8000	20.110000	18.39000	18.4600	-7.930%	22,638,655	-16.089%
2026-07-23	19.3600	20.660000	19.36000	20.0500	+2.873%	30,157,244	-22.743%
2026-07-22	19.2650	20.650000	19.23000	19.4900	-1.912%	24,055,861	-20.523%
2026-07-21	19.4250	20.550000	19.36000	19.8700	+5.355%	31,936,427	-22.043%
2026-07-20	18.7900	19.745000	18.73000	18.8600	+3.855%	36,311,327	-17.869%
2026-07-17	17.2400	18.309700	16.54500	18.1600	+1.001%	37,050,555	-14.703%
2026-07-16	18.6600	18.840000	17.70000	17.9800	-7.176%	38,759,871	-13.849%
2026-07-15	19.6000	20.180000	18.65000	19.3700	-0.206%	30,687,898	-20.031%
2026-07-14	20.9200	20.960000	18.62000	19.4100	-7.085%	57,009,945	-20.196%
2026-07-13	21.5000	21.890000	20.14000	20.8900	-4.916%	25,087,621	-25.850%
2026-07-10	23.3900	23.649900	21.82000	21.9700	-5.302%	30,907,792	-29.495%
2026-07-09	23.8400	24.575000	23.01500	23.2000	+1.621%	50,983,063	-33.233%
2026-07-08	21.0600	22.900000	20.85000	22.8300	+12.796%	42,872,577	-32.151%
2026-07-07	21.6400	21.890000	19.09000	20.2400	-8.870%	51,365,856	-23.468%
2026-07-06	24.1500	25.150000	22.01000	22.2100	+4.863%	74,725,827	-30.257%
2026-07-02	23.4900	23.530000	20.60000	21.1800	-10.178%	33,897,812	-26.865%
2026-07-01	23.7850	23.900000	22.23500	23.5800	-4.534%	30,500,389	-34.309%
2026-06-30	24.8200	25.540000	24.03500	24.7000	-3.440%	25,873,382	-37.287%
2026-06-29	26.5700	26.760000	23.92000	25.5800	-0.968%	25,764,623	-39.445%
2026-06-26	25.2000	26.845000	24.43500	25.8300	-0.883%	66,302,285	-40.031%
2026-06-25	27.8700	28.010000	25.35005	26.0600	-3.374%	18,475,745	-40.560%
2026-06-24	28.7450	28.840000	25.90000	26.9700	-6.289%	31,714,480	-42.566%
2026-06-23	26.7500	29.420000	26.49000	28.7800	+1.660%	24,410,715	-46.178%
2026-06-22	29.7900	29.840000	28.03000	28.3100	-2.312%	20,954,902	-45.284%
2026-06-18	29.0450	29.670000	28.09000	28.9800	+4.020%	31,094,345	-46.549%
2026-06-17	28.0200	29.000000	27.40000	27.8600	-0.536%	28,272,408	-44.401%
2026-06-16	27.9500	29.300000	27.80000	28.0100	-0.568%	23,750,143	-44.698%
2026-06-15	27.6350	28.445000	27.03000	28.1700	+8.097%	31,171,231	-45.012%
2026-06-12	25.5000	26.600000	25.35000	26.0600	+2.801%	21,678,860	-40.560%
2026-06-11	23.2900	25.410000	23.24000	25.3500	+9.314%	29,914,889	-38.895%
2026-06-10	24.9250	25.600000	23.06000	23.1900	-8.340%	28,072,781	-33.204%
2026-06-09	26.9358	27.780000	24.09500	25.3000	-2.166%	34,587,784	-38.775%
2026-06-08	24.9000	26.196405	24.32000	25.8600	+7.750%	23,127,602	-40.101%
2026-06-05	25.2100	25.210000	22.99000	24.0000	-8.362%	26,701,300	-35.458%
2026-06-04	25.4100	26.570000	24.75000	26.1900	+0.115%	22,561,066	-40.855%
2026-06-03	27.3850	27.430000	25.73500	26.1600	-1.246%	24,637,360	-40.787%
2026-06-02	26.3100	27.465000	26.04000	26.4900	+3.235%	25,893,820	-41.525%
2026-06-01	24.5500	26.275000	23.94000	25.6600	+0.391%	26,085,383	-39.634%
2026-05-29	26.3000	26.320000	24.66000	25.5600	-3.163%	26,691,995	-39.397%
2026-05-28	26.8800	27.260000	26.22000	26.3950	-1.290%	24,376,302	-41.315%
2026-05-27	26.1900	26.855000	24.91500	26.7400	+6.195%	36,833,991	-42.072%
2026-05-26	24.4550	25.925000	24.19000	25.1800	+10.342%	46,110,126	-38.483%
2026-05-22	22.6600	23.240000	21.88000	22.8200	-0.436%	20,786,447	-32.121%
2026-05-21	22.0900	23.049300	21.71500	22.9200	+5.964%	20,131,373	-32.417%
2026-05-20	21.9500	22.480000	21.40000	21.6300	+1.359%	20,084,821	-28.387%
2026-05-19	20.8000	21.405000	19.60000	21.3400	+0.946%	22,704,295	-27.413%
2026-05-18	21.4000	21.690000	20.26000	21.1400	-5.287%	31,192,672	-26.727%
2026-05-15	23.1200	23.150000	22.05000	22.3200	-7.654%	23,972,884	-30.600%
2026-05-14	23.3300	24.330000	22.88000	24.1700	+4.542%	22,965,973	-35.912%
2026-05-13	23.3650	23.620000	22.45000	23.1200	+1.404%	21,977,956	-33.002%
2026-05-12	23.0000	23.330000	21.63500	22.8000	-2.439%	24,996,447	-32.061%
2026-05-11	23.0750	24.360000	22.12000	23.3700	-0.086%	25,227,086	-33.718%
2026-05-08	25.5000	25.750000	22.74010	23.3900	-2.623%	36,270,219	-33.775%
2026-05-07	25.0600	25.190000	23.47500	24.0200	-6.682%	36,739,288	-35.512%
2026-05-06	24.7100	25.760000	23.87000	25.7400	+9.579%	45,109,242	-39.821%
2026-05-05	22.7800	23.700000	22.58200	23.4900	+5.384%	32,286,311	-34.057%
2026-05-04	21.4900	22.440000	21.23010	22.2900	+4.599%	24,936,176	-30.507%
2026-05-01	21.9900	22.625000	21.16000	21.3100	-1.933%	28,364,308	-27.311%
2026-04-30	20.7400	22.070000	20.66650	21.7300	+8.541%	39,766,724	-28.716%
2026-04-29	21.2200	21.240000	19.57000	20.0200	-3.750%	23,647,882	-22.627%
2026-04-28	20.7300	21.295000	20.23500	20.8000	-2.940%	27,013,875	-25.529%
2026-04-27	20.3300	21.460000	20.00000	21.4300	+7.096%	33,225,877	-27.718%
2026-04-24	21.0500	21.600000	19.84000	20.0100	-1.767%	33,914,201	-22.589%
2026-04-23	20.5200	21.600000	20.23000	20.3700	-0.876%	36,227,461	-23.957%
2026-04-22	20.3500	20.695000	19.61000	20.5500	+3.945%	23,841,781	-24.623%
2026-04-21	20.5300	20.699900	19.44000	19.7700	-3.561%	27,146,706	-21.649%
2026-04-20	20.3500	21.340000	20.01000	20.5000	-0.678%	34,566,069	-24.439%
2026-04-17	19.5400	20.710000	18.93000	20.6400	+6.888%	43,045,574	-24.952%
2026-04-16	19.7700	19.770000	18.24500	19.3100	-1.830%	38,172,250	-19.782%
2026-04-15	19.9400	20.200000	19.32500	19.6700	-6.110%	62,712,912	-21.251%
2026-04-14	20.1850	20.980000	19.55000	20.9500	+7.712%	35,164,554	-26.062%
2026-04-13	18.3605	19.900000	18.30000	19.4500	+3.074%	23,633,459	-20.360%
2026-04-10	19.2400	20.210000	18.76000	18.8700	-0.841%	33,561,565	-17.912%
2026-04-09	18.2400	19.500000	18.14060	19.0300	+5.429%	46,715,600	-18.602%
2026-04-08	17.6400	18.330000	16.92000	18.0500	+8.932%	54,453,165	-14.183%
2026-04-07	15.4100	16.660000	15.32270	16.5700	+6.559%	31,493,956	-6.518%
2026-04-06	14.9400	15.785000	14.90000	15.5500	+4.503%	16,760,021	-0.386%
2026-04-02	13.7240	15.020000	13.46500	14.8800	+2.762%	22,445,938	+4.099%
2026-04-01	14.6100	15.130000	14.30500	14.4800	+0.347%	22,950,563	+6.975%
2026-03-31	14.1800	14.629900	13.35000	14.4300	+5.328%	29,665,748	+7.346%
2026-03-30	15.2750	15.275000	13.19500	13.7000	-7.992%	30,827,223	+13.066%
2026-03-27	15.1400	15.370000	14.57500	14.8900	-2.997%	22,172,006	+4.030%
2026-03-26	16.5200	16.580000	15.17000	15.3500	-8.956%	27,329,882	+0.912%
2026-03-25	16.7500	17.750000	16.51500	16.8600	+3.946%	30,421,040	-8.126%
2026-03-24	16.0000	16.650100	15.63010	16.2200	+0.185%	30,430,831	-4.501%
2026-03-23	15.6850	17.080000	15.66000	16.1900	+7.219%	39,044,720	-4.324%
2026-03-20	15.6700	15.760000	14.49000	15.1000	-4.066%	30,797,725	+2.583%
2026-03-19	15.0400	15.830000	14.60000	15.7400	+2.876%	23,070,257	-1.588%
2026-03-18	16.0500	16.290000	15.28000	15.3000	-4.613%	25,526,577	+1.242%
2026-03-17	16.0650	16.545000	15.47000	16.0400	-2.255%	33,167,738	-3.429%
2026-03-16	15.5000	16.815000	15.49000	16.4100	+11.861%	41,563,630	-5.606%
2026-03-13	15.1300	16.000000	14.55000	14.6700	0.000%	27,556,907	+5.590%
2026-03-12	14.8000	14.940000	14.07200	14.6700	-3.614%	24,942,620	+5.590%
2026-03-11	14.3900	15.800000	14.31000	15.2200	+6.063%	31,896,217	+1.774%
2026-03-10	14.2050	14.870000	14.09000	14.3500	+3.610%	24,195,689	+7.944%
2026-03-09	13.5500	14.150000	13.02000	13.8500	+0.727%	27,935,950	+11.841%
2026-03-06	14.7900	14.980000	13.74000	13.7500	-9.718%	32,679,728	+12.655%
2026-03-05	15.2200	15.570000	14.48180	15.2300	-0.911%	27,792,373	+1.707%
2026-03-04	15.4480	15.930000	15.07850	15.3700	+4.274%	23,717,645	+0.781%
2026-03-03	14.4200	15.350000	14.33000	14.7400	-7.990%	33,732,536	+5.088%
2026-03-02	15.5500	16.800000	15.53000	16.0200	-1.233%	26,225,666	-3.308%
2026-02-27	17.1500	17.840000	15.68500	16.2200	-9.284%	34,005,546	-4.501%
2026-02-26	18.1300	18.329900	17.25000	17.8800	-0.223%	25,728,602	-13.367%
2026-02-25	18.2950	18.510000	17.63500	17.9200	+2.050%	40,269,422	-13.560%
2026-02-24	15.3900	18.030000	15.33000	17.5600	+11.990%	46,446,628	-11.788%
2026-02-23	14.4400	15.695000	14.31000	15.6800	+4.464%	25,296,258	-1.212%
2026-02-20	15.3300	15.790000	14.62500	15.0100	-2.973%	27,157,246	+3.198%
2026-02-19	15.0000	15.520000	14.43000	15.4700	+0.585%	23,463,824	+0.129%
2026-02-18	16.0000	16.455000	15.19000	15.3800	-4.944%	28,262,843	+0.715%
2026-02-17	15.7800	16.660000	15.07000	16.1800	-0.492%	28,912,494	-4.265%
2026-02-13	16.4250	17.585000	15.20000	16.2600	+2.200%	43,018,621	-4.736%
2026-02-12	16.2200	16.969900	15.72000	15.9100	-0.749%	39,185,129	-2.640%
2026-02-11	16.9250	17.059900	15.36010	16.0300	-3.608%	39,556,959	-3.369%
2026-02-10	16.2100	17.695000	16.02000	16.6300	-0.120%	58,612,085	-6.855%
2026-02-09	15.1050	16.830000	14.93000	16.6500	+16.515%	65,632,311	-6.967%
2026-02-06	12.7250	14.455000	12.56500	14.2900	+19.883%	46,514,249	+8.397%
2026-02-05	13.3100	13.960000	11.73500	11.9200	-14.121%	44,180,653	+29.950%
2026-02-04	14.3000	14.420000	12.39000	13.8800	-6.216%	51,283,686	+11.599%
2026-02-03	15.0700	15.600000	13.65000	14.8000	+10.119%	63,675,703	+4.662%
2026-02-02	13.0000	14.080000	12.95500	13.4400	+0.524%	26,076,913	+15.253%
2026-01-30	14.2950	14.340000	12.98000	13.3700	-8.047%	31,973,607	+15.856%
2026-01-29	14.9000	14.910000	13.49000	14.5400	-3.772%	30,563,839	+6.534%
2026-01-28	15.3500	15.370000	14.34000	15.1100	-1.306%	29,109,319	+2.515%
2026-01-27	13.7900	15.420000	13.73500	15.3100	+11.022%	38,249,510	+1.176%
2026-01-26	14.0300	14.225000	13.09000	13.7900	-2.337%	25,928,859	+12.328%
2026-01-23	12.8500	14.180000	12.26500	14.1200	+9.542%	29,596,163	+9.703%
2026-01-22	13.2850	13.470000	12.50000	12.8900	-1.753%	17,687,497	+20.171%
2026-01-21	13.2900	13.840000	12.31010	13.1200	-1.575%	27,822,273	+18.064%
2026-01-20	13.1750	13.980000	12.98200	13.3300	-3.755%	21,521,630	+16.204%
2026-01-16	13.8500	14.210000	13.56100	13.8500	+0.145%	21,584,649	+11.841%
2026-01-15	14.1800	14.340000	13.70000	13.8300	-2.674%	20,369,681	+12.003%
2026-01-14	14.2000	14.550000	13.85000	14.2100	+0.495%	22,033,932	+9.008%
2026-01-13	14.1250	14.340000	13.87000	14.1400	+2.390%	27,594,919	+9.547%
2026-01-12	12.9100	13.940000	12.82280	13.8100	+5.420%	26,599,368	+12.165%
2026-01-09	13.1300	13.700000	12.86500	13.1000	+2.025%	17,403,023	+18.244%
2026-01-08	12.4700	13.280000	12.15410	12.8400	+2.802%	17,258,357	+20.639%
2026-01-07	12.9550	13.140000	12.38000	12.4900	-5.235%	16,242,878	+24.019%
2026-01-06	13.5700	13.730000	12.48000	13.1800	-3.231%	21,902,470	+17.527%
2026-01-05	13.0100	13.700000	12.92000	13.6200	+6.907%	26,403,861	+13.730%
2026-01-02	11.7050	12.740000	11.55000	12.7400	+10.879%	25,910,528	+21.586%
2025-12-31	11.8100	11.890000	11.32000	11.4900	+3.049%	19,419,269	+34.813%
2025-12-30	11.3750	11.590000	11.13000	11.1500	-2.364%	16,984,885	+38.924%
2025-12-29	11.5400	11.979900	11.34500	11.4200	-2.809%	16,429,855	+35.639%
2025-12-26	12.2800	12.340000	11.65000	11.7500	-4.549%	13,376,379	+31.830%
2025-12-24	12.2500	12.425000	11.95010	12.3100	-0.886%	8,154,921	+25.833%
2025-12-23	12.3700	13.000000	12.21000	12.4200	-0.401%	20,543,397	+24.718%
2025-12-22	12.6900	13.000000	12.40000	12.4700	-0.399%	18,836,867	+24.218%
2025-12-19	12.0600	12.910000	12.03000	12.5200	+6.192%	42,960,758	+23.722%
2025-12-18	12.2200	12.340000	11.32000	11.7900	+1.901%	31,782,164	+31.383%
2025-12-17	13.4200	13.640000	11.45290	11.5700	-10.931%	44,330,434	+33.881%
2025-12-16	12.3700	13.100000	11.93000	12.9900	+4.003%	31,433,960	+19.246%
2025-12-15	14.0600	14.080000	12.35250	12.4900	-12.840%	36,636,910	+24.019%
2025-12-12	16.1200	16.750000	14.26500	14.3300	-9.476%	44,165,731	+8.095%
2025-12-11	15.5300	15.915000	14.94000	15.8300	+0.444%	22,978,388	-2.148%
2025-12-10	15.4100	16.330000	15.18000	15.7600	+1.090%	30,507,907	-1.713%
2025-12-09	14.7050	15.990000	14.65000	15.5900	+4.211%	33,736,270	-0.641%
2025-12-08	14.7750	15.290000	14.16000	14.9600	+3.172%	24,393,394	+3.543%
2025-12-05	14.9450	14.960000	14.18000	14.5000	-3.974%	21,056,839	+6.828%
2025-12-04	14.1500	15.220000	13.88000	15.1000	+4.643%	29,347,680	+2.583%
2025-12-03	14.1650	14.495000	13.43000	14.4300	+1.477%	30,710,254	+7.346%
2025-12-02	15.5700	15.650000	14.20000	14.2200	-7.059%	32,252,696	+8.931%
2025-12-01	14.8550	15.760000	14.80200	15.3000	-1.354%	29,974,390	+1.242%
2025-11-28	15.1300	16.130000	15.12000	15.5100	+4.515%	31,106,536	-0.129%
2025-11-26	14.4700	14.970000	13.80500	14.8400	+6.456%	47,686,890	+4.380%
2025-11-25	12.3850	14.350000	11.85220	13.9400	+10.372%	45,538,943	+11.119%
2025-11-24	11.6100	12.695000	11.51000	12.6300	+11.869%	37,657,645	+22.644%
2025-11-21	11.4400	11.780000	10.47000	11.2900	-2.336%	50,003,261	+37.201%
2025-11-20	13.4400	14.750000	11.51000	11.5600	-5.478%	73,892,751	+33.997%
2025-11-19	11.8650	12.945000	11.85000	12.2300	+1.917%	43,167,314	+26.656%
2025-11-18	10.9400	12.500000	10.86000	12.0000	+8.597%	53,416,122	+29.083%
2025-11-17	10.6550	11.668200	10.60000	11.0500	+0.546%	41,467,967	+40.181%
2025-11-14	11.2300	12.075000	10.95500	10.9900	-5.908%	55,186,734	+40.946%
2025-11-13	12.1700	12.450000	11.42000	11.6800	-7.595%	43,556,405	+32.620%
2025-11-12	12.5450	13.350000	12.26000	12.6400	+2.183%	50,639,112	+22.547%
2025-11-11	13.8700	13.890000	11.87500	12.3700	-13.497%	52,651,296	+25.222%
2025-11-10	14.5000	15.200000	13.92000	14.3000	+2.582%	43,134,514	+8.322%
2025-11-07	13.7800	14.070000	13.19500	13.9400	-2.381%	42,694,262	+11.119%
2025-11-06	15.1250	15.280000	14.16000	14.2800	-7.031%	34,181,658	+8.473%
2025-11-05	15.0800	15.669900	14.85000	15.3600	+2.332%	39,879,107	+0.846%
2025-11-04	15.1600	16.369900	14.82000	15.0100	-6.770%	43,491,358	+3.198%
2025-11-03	16.1900	16.380000	14.69010	16.1000	+3.871%	61,776,989	-3.789%
2025-10-31	15.0200	15.700000	14.80000	15.5000	+4.588%	48,807,477	-0.065%
2025-10-30	14.3500	15.550000	14.01000	14.8200	+2.207%	69,627,082	+4.521%
2025-10-29	15.1900	16.229900	14.37000	14.5000	-9.034%	81,272,310	+6.828%
2025-10-28	14.6400	17.050000	14.63000	15.9400	+16.862%	114,841,851	-2.823%
2025-10-27	14.1900	14.220000	13.47000	13.6400	-0.511%	17,819,506	+13.563%
2025-10-24	13.9400	14.170000	13.50000	13.7100	+6.444%	27,308,764	+12.983%
2025-10-23	12.7700	13.320000	12.40000	12.8800	+2.101%	20,010,619	+20.264%
2025-10-22	12.9700	13.530000	11.78000	12.6150	-3.995%	41,466,022	+22.790%
2025-10-21	13.8500	13.890000	12.87750	13.1400	-5.126%	24,519,802	+17.884%
2025-10-20	14.4500	14.742200	13.74000	13.8500	-0.574%	23,362,931	+11.841%
2025-10-17	13.2600	13.980000	12.73000	13.9300	+0.505%	32,136,380	+11.199%
2025-10-16	15.5250	15.650000	13.81010	13.8600	-10.407%	39,052,969	+11.760%
2025-10-15	15.9800	16.180000	14.97000	15.4700	+0.065%	45,596,822	+0.129%
2025-10-14	13.8500	16.190000	13.31000	15.4600	+10.429%	77,015,249	+0.194%
2025-10-13	14.3500	14.350000	13.33000	14.0000	+3.627%	36,954,749	+10.643%
2025-10-10	14.4550	15.510000	13.18000	13.5100	-0.589%	70,877,445	+14.656%
2025-10-09	12.9150	13.739900	12.64000	13.5900	+10.488%	44,520,459	+13.981%
2025-10-08	12.0900	12.700000	11.89000	12.3000	+1.653%	27,693,290	+25.935%
2025-10-07	12.1600	12.365000	11.25000	12.1000	+1.086%	30,522,420	+28.017%
2025-10-06	12.3900	12.645000	11.92000	11.9700	+0.419%	30,065,140	+29.407%
2025-10-03	11.8050	12.500000	11.63000	11.9200	+2.936%	37,026,767	+29.950%
2025-10-02	11.8500	12.270000	11.56000	11.5800	+0.959%	38,274,482	+33.765%
2025-10-01	11.5300	11.930000	11.25000	11.4700	+0.438%	22,983,631	+35.048%
2025-09-30	11.6900	12.060000	11.39000	11.4200	-1.552%	28,701,440	+35.639%
2025-09-29	11.0600	11.790000	10.94000	11.6000	+7.110%	30,376,693	+33.534%
2025-09-26	11.0350	11.130000	10.55000	10.8300	-1.276%	23,318,203	+43.029%
2025-09-25	11.1050	11.780000	10.43000	10.9700	-3.772%	50,279,767	+41.203%
2025-09-24	11.3700	11.715000	11.04000	11.4000	+1.423%	37,364,681	+35.877%
2025-09-23	11.5500	11.790000	11.01000	11.2400	-2.176%	31,845,116	+37.811%
2025-09-22	10.9800	11.770000	10.72000	11.4900	+4.645%	45,648,540	+34.813%
2025-09-19	11.2200	11.440000	10.90000	10.9800	-1.701%	54,584,426	+41.075%
2025-09-18	11.6050	11.630000	10.96020	11.1700	-1.586%	33,612,275	+38.675%
2025-09-17	10.7900	11.530000	10.56500	11.3500	+3.748%	39,866,502	+36.476%
2025-09-16	10.5400	11.000000	10.25000	10.9400	+4.290%	37,077,343	+41.590%
2025-09-15	10.8400	10.935000	10.04310	10.4900	-2.509%	36,073,124	+47.664%
2025-09-12	10.6750	11.080000	10.48000	10.7600	+1.128%	28,100,140	+43.959%
2025-09-11	10.4500	11.230000	10.18000	10.6400	+0.853%	45,284,475	+45.583%
2025-09-10	10.5400	11.040000	10.24000	10.5500	+2.427%	62,191,929	+46.825%
2025-09-09	9.5800	10.320000	9.13000	10.3000	+11.957%	69,371,879	+50.388%
2025-09-08	9.1200	9.520000	8.93500	9.2000	+0.767%	31,990,963	+68.370%
2025-09-05	9.0800	9.190100	8.70000	9.1300	+2.931%	26,967,521	+69.660%
2025-09-04	9.0000	9.000000	8.60000	8.8700	-1.225%	28,234,213	+74.634%
2025-09-03	9.6800	9.750000	8.92000	8.9800	-6.750%	35,246,668	+72.494%
2025-09-02	9.2000	9.820000	8.97000	9.6300	+1.905%	42,554,805	+60.852%
2025-08-29	9.4600	9.775000	9.10000	9.4500	+0.106%	35,705,428	+63.915%
2025-08-28	9.2800	9.640000	9.14000	9.4400	+3.395%	41,332,648	+64.089%
2025-08-27	9.2600	9.400000	9.03000	9.1300	-1.190%	29,942,098	+69.660%
2025-08-26	8.8400	9.370000	8.79940	9.2400	+3.471%	36,027,100	+67.641%
2025-08-25	8.9900	9.100000	8.71000	8.9300	-2.511%	39,878,723	+73.460%
2025-08-22	9.2700	10.250000	9.11000	9.1600	-0.326%	72,453,171	+69.105%
2025-08-21	9.3000	9.440000	8.84500	9.1900	-0.970%	54,342,039	+68.553%
2025-08-20	8.8300	9.300000	8.60000	9.2800	+5.695%	66,973,665	+66.918%
2025-08-19	9.1450	9.360000	8.68000	8.7800	-6.397%	105,256,730	+76.424%
2025-08-18	10.0100	10.709900	9.30000	9.3800	+4.571%	161,975,800	+65.139%
2025-08-15	8.5300	9.230000	8.14100	8.9700	+2.985%	108,160,043	+72.687%
2025-08-14	7.2000	8.760000	6.74000	8.7100	+59.524%	289,277,452	+77.842%
2025-08-13	5.4800	5.690000	5.26000	5.4600	+4.198%	38,876,096	+183.700%
2025-08-12	5.4500	5.510000	5.18000	5.2400	-2.963%	24,933,233	+195.611%
2025-08-11	5.0300	5.770000	5.02000	5.4000	+7.356%	52,992,623	+186.852%
2025-08-08	5.1800	5.210000	4.67000	5.0300	+1.822%	42,214,851	+207.952%
2025-08-07	5.1700	5.280000	4.77000	4.9400	-4.078%	35,252,910	+213.563%
2025-08-06	5.0500	5.200000	5.02000	5.1500	+1.779%	31,283,102	+200.777%
2025-08-05	4.9300	5.060000	4.78000	5.0600	+3.476%	32,413,039	+206.126%
2025-08-04	4.8300	4.920000	4.72000	4.8900	+2.731%	20,787,451	+216.769%
2025-08-01	4.9600	4.960000	4.64000	4.7600	-7.752%	31,024,409	+225.420%
2025-07-31	5.0700	5.380000	5.02500	5.1600	+2.994%	40,444,478	+200.194%
2025-07-30	5.2550	5.465000	4.89000	5.0100	-4.023%	30,732,399	+209.182%
2025-07-29	5.1650	5.440000	5.08010	5.2200	+2.353%	35,281,253	+196.743%
2025-07-28	5.2900	5.379900	5.03000	5.1000	-1.354%	25,493,347	+203.725%
2025-07-25	5.2700	5.270000	5.00000	5.1700	-2.820%	30,149,188	+199.613%
2025-07-24	5.2050	5.450000	5.17000	5.3200	+2.308%	48,041,008	+191.165%
2025-07-23	5.2401	5.260000	4.97000	5.2000	-1.141%	59,704,160	+197.885%
2025-07-22	5.0900	5.270000	4.83500	5.2600	+5.411%	69,573,490	+194.487%
2025-07-21	5.1800	5.480000	4.97000	4.9900	-2.729%	32,811,782	+210.421%
2025-07-18	5.4300	5.630000	5.00000	5.1300	-4.291%	46,881,152	+201.949%
2025-07-17	5.2300	5.440000	5.14000	5.3600	+2.095%	43,088,589	+188.993%
2025-07-16	4.9900	5.370000	4.98000	5.2500	+7.803%	48,748,770	+195.048%
2025-07-15	5.0400	5.050000	4.81500	4.8700	-4.697%	41,575,857	+218.070%
2025-07-14	4.9300	5.230000	4.90500	5.1100	+4.499%	88,409,357	+203.131%
2025-07-11	5.2300	5.340000	4.82000	4.8900	-4.678%	69,314,449	+216.769%
2025-07-10	4.9300	5.160000	4.87000	5.1300	+4.057%	64,018,370	+201.949%
2025-07-09	4.9650	4.995000	4.73000	4.9300	+2.282%	44,003,045	+214.199%
2025-07-08	4.9500	5.180000	4.79000	4.8200	+0.417%	30,670,932	+221.369%
2025-07-07	4.9900	5.030000	4.52000	4.8000	-8.745%	62,650,951	+222.708%
2025-07-03	5.1000	5.470000	5.01000	5.2600	+4.365%	53,225,833	+194.487%
2025-07-02	4.5300	5.070000	4.53000	5.0400	+13.514%	90,051,294	+207.341%
2025-07-01	4.2700	4.680000	4.24000	4.4400	+1.370%	72,066,374	+248.874%
2025-06-30	4.2900	4.600000	4.23000	4.3800	+3.791%	52,733,383	+253.653%
2025-06-27	4.3900	4.410000	4.13000	4.2200	-3.872%	55,550,402	+267.062%
2025-06-26	3.7700	4.530000	3.70000	4.3900	+15.526%	87,547,213	+252.847%
2025-06-25	3.9300	4.140000	3.79000	3.8000	-1.042%	48,368,376	+307.632%
2025-06-24	3.6600	3.940000	3.63000	3.8400	+7.563%	43,686,199	+303.385%
2025-06-23	3.6100	3.665000	3.39500	3.5700	-4.545%	41,500,687	+333.894%
2025-06-20	3.9700	4.010000	3.70000	3.7400	-2.604%	47,698,461	+314.171%
2025-06-18	3.9300	4.045000	3.82000	3.8400	-2.785%	37,880,153	+303.385%
2025-06-17	4.1890	4.230000	3.87500	3.9500	-8.776%	41,651,821	+292.152%
2025-06-16	4.1400	4.400000	4.06000	4.3300	+7.711%	36,858,306	+257.737%
2025-06-13	4.1300	4.270000	3.97000	4.0200	-5.634%	41,394,173	+285.323%
2025-06-12	4.3600	4.470000	4.24000	4.2600	-3.401%	29,969,518	+263.615%
2025-06-11	4.5400	4.569900	4.30000	4.4100	-2.434%	45,890,120	+251.247%
2025-06-10	4.5750	4.630000	4.40000	4.5200	-0.221%	35,109,958	+242.699%
2025-06-09	4.5300	4.650000	4.33000	4.5300	+4.138%	53,119,549	+241.943%
2025-06-06	3.9600	4.520000	3.90000	4.3500	+13.577%	47,228,344	+256.092%
2025-06-05	4.3100	4.320000	3.79000	3.8300	-9.670%	80,390,646	+304.439%
2025-06-04	3.7350	4.340000	3.67010	4.2400	+12.169%	58,361,794	+265.330%
2025-06-03	3.6600	3.800000	3.56500	3.7800	+4.709%	43,445,710	+309.788%
2025-06-02	3.4800	3.660000	3.48000	3.6100	+2.266%	32,900,683	+329.086%
2025-05-30	3.5410	3.650000	3.45000	3.5300	-3.022%	34,920,273	+338.810%
2025-05-29	3.8400	3.850000	3.61000	3.6400	-3.958%	32,201,102	+325.549%
2025-05-28	3.9600	3.960000	3.70000	3.7900	-3.807%	34,330,484	+308.707%
2025-05-27	4.0500	4.090000	3.82000	3.9400	+0.254%	40,080,367	+293.147%
2025-05-23	3.8900	4.060000	3.82000	3.9300	-3.912%	42,889,989	+294.148%
2025-05-22	4.1000	4.180000	3.90000	4.0900	+4.604%	64,148,989	+278.729%
2025-05-21	3.8450	4.200000	3.73000	3.9100	-0.255%	72,459,308	+296.164%
2025-05-20	3.9500	4.030000	3.78000	3.9200	-2.000%	45,921,201	+295.153%
2025-05-19	3.6850	4.029900	3.60000	4.0000	+2.828%	49,708,226	+287.250%
2025-05-16	3.5300	3.930000	3.53000	3.8900	+10.511%	41,555,292	+298.201%
2025-05-15	3.5800	3.608700	3.31000	3.5200	-3.825%	30,305,218	+340.057%
2025-05-14	3.8000	3.815000	3.55000	3.6600	-4.439%	32,605,392	+323.224%
2025-05-13	3.7050	3.840000	3.62000	3.8300	+10.057%	36,592,815	+304.439%
2025-05-12	3.1500	3.640000	3.09000	3.4800	+15.615%	43,459,154	+345.115%
2025-05-09	3.0100	3.400000	2.89000	3.0100	-8.788%	40,710,959	+414.618%
2025-05-08	3.2000	3.410000	3.12000	3.3000	+8.197%	38,144,179	+369.394%
2025-05-07	3.0950	3.130000	2.98000	3.0500	-2.244%	27,044,440	+407.869%
2025-05-06	2.8900	3.140000	2.89000	3.1200	+4.348%	29,234,098	+396.474%
2025-05-05	3.0800	3.090000	2.89000	2.9900	-6.854%	27,188,083	+418.060%
2025-05-02	3.2900	3.350000	3.18000	3.2100	-0.926%	33,153,205	+382.555%
2025-05-01	2.9300	3.290000	2.91000	3.2400	+16.547%	48,986,130	+378.086%
2025-04-30	2.8100	2.840000	2.67000	2.7800	-4.795%	25,390,835	+457.194%
2025-04-29	3.0000	3.070000	2.89000	2.9200	-3.311%	30,198,687	+430.479%
2025-04-28	3.0250	3.190000	2.86000	3.0200	+0.667%	48,727,061	+412.914%
2025-04-25	3.1000	3.130000	2.97000	3.0000	-1.316%	38,651,371	+416.333%
2025-04-24	2.7700	3.069900	2.73000	3.0400	+8.961%	42,168,454	+409.539%
2025-04-23	2.8200	2.920000	2.65000	2.7900	+5.283%	49,387,261	+455.197%
2025-04-22	2.3200	2.718000	2.31000	2.6500	+17.778%	59,636,987	+484.528%
2025-04-21	2.3550	2.475200	2.24000	2.2500	-4.255%	30,856,695	+588.444%
2025-04-17	2.3000	2.370000	2.22500	2.3500	+2.174%	14,231,240	+559.149%
2025-04-16	2.2200	2.360000	2.19000	2.3000	+0.437%	17,504,468	+573.478%
2025-04-15	2.4900	2.510000	2.21000	2.2900	-7.287%	28,941,625	+576.419%
2025-04-14	2.4800	2.540000	2.32000	2.4700	+3.782%	27,425,795	+527.126%

.dark-mode .Rc2KzS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rc2KzS{ color: #333333; background-color: white; border: 2px solid #333333; }WULFTeraWulf Inc. Common Stockstock NASDAQ

WULF
TeraWulf Inc. Common Stock
stock NASDAQ