TeraWulf Inc. (WULF)
2.81
0.08 (2.93%)
Apr 01, 2025, 11:27 AM - Market open
TeraWulf Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.59 | 2.77 | 2.52 | 2.73 | 0.01 | 0.37% | 36,236,695 |
| Mar 28, 2025 | 2.89 | 2.89 | 2.71 | 2.72 | -0.21 | -7.17% | 31,552,324 |
| Mar 27, 2025 | 2.84 | 3.03 | 2.80 | 2.93 | 0.02 | 0.69% | 25,219,800 |
| Mar 26, 2025 | 3.19 | 3.25 | 2.89 | 2.91 | -0.37 | -11.28% | 34,011,100 |
| Mar 25, 2025 | 3.46 | 3.47 | 3.23 | 3.28 | -0.19 | -5.48% | 26,419,800 |
| Mar 24, 2025 | 3.35 | 3.52 | 3.32 | 3.47 | 0.27 | 8.44% | 40,791,800 |
| Mar 21, 2025 | 3.09 | 3.21 | 3.04 | 3.20 | -0.01 | -0.31% | 30,430,100 |
| Mar 20, 2025 | 3.23 | 3.33 | 3.15 | 3.21 | -0.09 | -2.73% | 33,287,144 |
| Mar 19, 2025 | 3.01 | 3.38 | 3.00 | 3.30 | 0.34 | 11.49% | 39,843,643 |
| Mar 18, 2025 | 3.20 | 3.21 | 2.94 | 2.96 | -0.30 | -9.20% | 31,848,000 |
| Mar 17, 2025 | 3.23 | 3.36 | 3.00 | 3.26 | 0.00 | 0.00% | 32,752,105 |
| Mar 14, 2025 | 3.10 | 3.31 | 2.98 | 3.26 | 0.27 | 9.03% | 46,189,000 |
| Mar 13, 2025 | 3.24 | 3.24 | 2.95 | 2.99 | -0.24 | -7.43% | 35,281,100 |
| Mar 12, 2025 | 3.28 | 3.30 | 2.93 | 3.23 | 0.06 | 1.89% | 43,020,900 |
| Mar 11, 2025 | 3.01 | 3.24 | 2.91 | 3.17 | 0.10 | 3.26% | 31,501,318 |
| Mar 10, 2025 | 3.40 | 3.42 | 2.90 | 3.07 | -0.53 | -14.72% | 35,018,000 |
| Mar 7, 2025 | 3.35 | 3.66 | 3.26 | 3.60 | 0.24 | 7.14% | 24,491,128 |
| Mar 6, 2025 | 3.53 | 3.59 | 3.28 | 3.36 | -0.35 | -9.43% | 31,526,516 |
| Mar 5, 2025 | 3.52 | 3.72 | 3.38 | 3.71 | 0.23 | 6.61% | 19,160,547 |
| Mar 4, 2025 | 3.48 | 3.67 | 3.16 | 3.48 | -0.19 | -5.18% | 35,550,118 |
| Mar 3, 2025 | 4.31 | 4.57 | 3.63 | 3.67 | -0.52 | -12.41% | 54,916,900 |
| Feb 28, 2025 | 3.52 | 4.25 | 3.52 | 4.19 | 0.58 | 16.07% | 127,522,825 |
| Feb 27, 2025 | 3.96 | 4.02 | 3.60 | 3.61 | -0.11 | -2.96% | 85,099,835 |
| Feb 26, 2025 | 3.70 | 3.93 | 3.58 | 3.72 | 0.04 | 1.09% | 67,335,319 |
| Feb 25, 2025 | 3.82 | 3.88 | 3.54 | 3.68 | -0.27 | -6.84% | 51,767,220 |
| Feb 24, 2025 | 4.10 | 4.19 | 3.79 | 3.95 | -0.13 | -3.19% | 59,324,700 |
| Feb 21, 2025 | 4.60 | 4.69 | 4.08 | 4.08 | -0.42 | -9.33% | 47,537,200 |
| Feb 20, 2025 | 4.77 | 4.79 | 4.47 | 4.50 | -0.22 | -4.66% | 32,218,100 |
| Feb 19, 2025 | 4.76 | 4.97 | 4.68 | 4.72 | 0.01 | 0.21% | 23,927,000 |
| Feb 18, 2025 | 4.84 | 4.90 | 4.65 | 4.71 | -0.16 | -3.29% | 21,415,200 |
| Feb 14, 2025 | 4.90 | 5.01 | 4.73 | 4.87 | -0.02 | -0.41% | 28,232,300 |
| Feb 13, 2025 | 4.86 | 4.89 | 4.59 | 4.89 | 0.04 | 0.82% | 34,876,744 |
| Feb 12, 2025 | 4.70 | 5.12 | 4.64 | 4.85 | 0.09 | 1.89% | 37,356,700 |
| Feb 11, 2025 | 5.07 | 5.17 | 4.75 | 4.76 | -0.37 | -7.21% | 31,307,805 |
| Feb 10, 2025 | 5.08 | 5.31 | 4.98 | 5.13 | 0.10 | 1.99% | 30,574,823 |
| Feb 7, 2025 | 5.36 | 5.60 | 4.98 | 5.03 | -0.12 | -2.33% | 38,174,104 |
| Feb 6, 2025 | 5.15 | 5.37 | 5.01 | 5.15 | 0.08 | 1.58% | 42,223,846 |
| Feb 5, 2025 | 5.20 | 5.29 | 5.00 | 5.07 | -0.11 | -2.12% | 32,288,350 |
| Feb 4, 2025 | 5.00 | 5.20 | 4.88 | 5.18 | 0.17 | 3.39% | 32,643,212 |
| Feb 3, 2025 | 4.29 | 5.07 | 4.28 | 5.01 | 0.24 | 5.03% | 53,822,525 |
| Jan 31, 2025 | 5.10 | 5.25 | 4.72 | 4.77 | -0.24 | -4.79% | 70,121,241 |
| Jan 30, 2025 | 4.83 | 5.18 | 4.78 | 5.01 | 0.28 | 5.92% | 57,371,038 |
| Jan 29, 2025 | 4.60 | 4.84 | 4.45 | 4.73 | 0.09 | 1.94% | 73,270,300 |
| Jan 28, 2025 | 4.74 | 4.79 | 4.19 | 4.64 | 0.21 | 4.74% | 72,168,531 |
| Jan 27, 2025 | 5.49 | 5.52 | 4.13 | 4.43 | -1.89 | -29.91% | 98,408,000 |
| Jan 24, 2025 | 6.50 | 6.98 | 6.27 | 6.32 | 0.14 | 2.27% | 56,754,400 |
| Jan 23, 2025 | 6.04 | 6.75 | 6.04 | 6.18 | -0.05 | -0.80% | 42,018,339 |
| Jan 22, 2025 | 5.96 | 6.35 | 5.61 | 6.23 | 0.27 | 4.53% | 43,279,146 |
| Jan 21, 2025 | 6.45 | 6.54 | 5.89 | 5.96 | -0.44 | -6.88% | 42,245,600 |
| Jan 17, 2025 | 6.22 | 6.66 | 6.05 | 6.40 | 0.55 | 9.40% | 58,295,800 |