Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.19	59.20	56.84	58.68	58.68	-1.77%	1,192,828
Dec 4, 2025	55.03	60.00	54.37	59.74	59.74	7.02%	1,398,070
Dec 3, 2025	53.00	56.21	51.56	55.82	55.82	6.04%	1,341,752
Dec 2, 2025	62.21	63.50	51.76	52.64	52.64	-13.66%	2,048,177
Dec 1, 2025	58.77	61.88	57.85	60.97	60.97	-3.48%	1,360,208
Nov 28, 2025	61.99	63.54	60.11	63.17	63.17	2.45%	1,111,260
Nov 27, 2025	59.48	62.62	59.48	61.66	61.66	3.61%	815,023
Nov 26, 2025	56.54	59.83	55.85	59.51	59.51	5.65%	1,579,811
Nov 25, 2025	54.00	56.62	51.96	56.33	56.33	1.77%	1,391,433
Nov 24, 2025	49.32	55.61	49.24	55.35	55.35	14.48%	1,603,166
Nov 21, 2025	46.25	49.41	44.82	48.35	48.35	1.60%	1,672,119
Nov 20, 2025	55.23	57.75	47.09	47.59	47.59	-9.78%	2,163,858
Nov 19, 2025	54.33	55.99	51.62	52.75	52.75	-2.48%	1,282,448
Nov 18, 2025	51.56	55.75	51.56	54.09	54.09	2.13%	1,984,992
Nov 17, 2025	50.77	54.80	50.00	52.96	52.96	2.50%	1,341,271
Nov 14, 2025	46.99	55.98	46.73	51.67	51.67	2.26%	2,360,452
Nov 13, 2025	55.70	57.93	50.15	50.53	50.53	-13.58%	1,757,629
Nov 12, 2025	62.67	64.10	55.89	58.47	58.47	-4.91%	1,380,216
Nov 11, 2025	64.37	65.00	59.12	61.49	61.49	-6.90%	1,342,385
Nov 10, 2025	65.74	68.28	62.77	66.05	66.05	5.48%	1,538,792
Nov 7, 2025	58.00	63.42	56.50	62.62	62.62	2.30%	1,678,505
Nov 6, 2025	65.47	65.59	59.96	61.21	61.21	-7.59%	1,227,887
Nov 5, 2025	70.80	72.55	66.20	66.24	66.24	-2.40%	1,874,644
Nov 4, 2025	70.20	75.80	63.50	67.87	67.87	-12.28%	2,520,347
Nov 3, 2025	76.00	78.00	71.17	77.37	77.37	8.91%	2,271,587
Oct 31, 2025	70.81	73.90	67.73	71.04	71.04	4.47%	1,658,574
Oct 30, 2025	68.15	71.41	66.63	68.00	68.00	-6.05%	1,297,102
Oct 29, 2025	70.78	74.50	68.23	72.38	72.38	3.39%	1,607,419
Oct 28, 2025	70.74	76.42	69.11	70.01	70.01	0.53%	1,670,542
Oct 27, 2025	68.45	70.68	66.80	69.64	69.64	4.36%	1,452,492
Oct 24, 2025	60.85	67.20	58.58	66.73	66.73	17.42%	1,776,435
Oct 23, 2025	54.13	58.42	53.53	56.83	56.83	4.74%	1,159,247
Oct 22, 2025	64.00	65.20	50.68	54.26	54.26	-17.53%	2,188,864
Oct 21, 2025	68.48	68.75	64.02	65.79	65.79	-6.00%	1,218,948
Oct 20, 2025	73.00	73.32	68.16	69.99	69.99	3.06%	1,376,710
Oct 17, 2025	64.67	68.35	63.66	67.91	67.91	-1.01%	1,577,974
Oct 16, 2025	76.20	76.30	68.41	68.60	68.60	-9.34%	1,573,935
Oct 15, 2025	74.78	80.38	73.02	75.67	75.67	7.81%	2,636,141
Oct 14, 2025	64.96	73.47	61.00	70.19	70.19	15.07%	2,430,074
Oct 10, 2025	68.67	71.79	60.08	61.00	61.00	-6.25%	2,266,520
Oct 9, 2025	62.00	65.33	60.88	65.07	65.07	4.48%	1,267,486
Oct 8, 2025	58.89	63.14	58.72	62.28	62.28	6.96%	2,082,168
Oct 7, 2025	59.00	60.51	54.30	58.23	58.23	0.78%	1,534,594
Oct 6, 2025	58.13	59.16	57.19	57.78	57.78	3.27%	1,746,985
Oct 3, 2025	55.24	58.07	54.35	55.95	55.95	2.62%	1,672,486
Oct 2, 2025	52.05	54.81	51.26	54.52	54.52	7.01%	1,560,717
Oct 1, 2025	48.93	52.24	48.15	50.95	50.95	5.20%	1,524,870
Sep 30, 2025	48.10	48.82	47.20	48.43	48.43	-0.14%	741,144
Sep 29, 2025	47.32	49.40	47.29	48.50	48.50	4.96%	1,290,926
Sep 26, 2025	48.65	48.75	45.05	46.21	46.21	-4.98%	1,049,387