TeraWulf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.95	14.96	14.18	14.50	14.50	-3.97%	21,029,212
Dec 4, 2025	14.15	15.22	13.88	15.10	15.10	4.64%	29,302,736
Dec 3, 2025	14.17	14.50	13.43	14.43	14.43	1.48%	28,424,520
Dec 2, 2025	15.57	15.65	14.20	14.22	14.22	-7.06%	32,082,237
Dec 1, 2025	14.86	15.76	14.80	15.30	15.30	-1.35%	29,665,602
Nov 28, 2025	15.13	16.13	15.12	15.51	15.51	4.51%	30,939,223
Nov 26, 2025	14.47	14.97	13.81	14.84	14.84	6.46%	47,569,940
Nov 25, 2025	12.39	14.35	11.85	13.94	13.94	10.37%	45,251,580
Nov 24, 2025	11.61	12.70	11.51	12.63	12.63	11.87%	37,308,299
Nov 21, 2025	11.44	11.78	10.47	11.29	11.29	-2.34%	50,017,834
Nov 20, 2025	13.44	14.75	11.51	11.56	11.56	-5.48%	73,917,182
Nov 19, 2025	11.87	12.95	11.85	12.23	12.23	1.92%	43,240,122
Nov 18, 2025	10.94	12.50	10.86	12.00	12.00	8.60%	53,481,122
Nov 17, 2025	10.66	11.67	10.60	11.05	11.05	0.55%	41,533,816
Nov 14, 2025	11.23	12.08	10.96	10.99	10.99	-5.91%	55,215,325
Nov 13, 2025	12.17	12.45	11.42	11.68	11.68	-7.59%	43,557,325
Nov 12, 2025	12.55	13.35	12.26	12.64	12.64	2.18%	50,640,212
Nov 11, 2025	13.87	13.89	11.88	12.37	12.37	-13.50%	52,651,296
Nov 10, 2025	14.50	15.20	13.92	14.30	14.30	2.58%	43,168,116
Nov 7, 2025	13.78	14.07	13.20	13.94	13.94	-2.38%	42,694,562
Nov 6, 2025	15.13	15.28	14.16	14.28	14.28	-7.03%	34,181,758
Nov 5, 2025	15.08	15.67	14.85	15.36	15.36	2.33%	39,879,107
Nov 4, 2025	15.16	16.37	14.82	15.01	15.01	-6.77%	43,491,658
Nov 3, 2025	16.19	16.38	14.69	16.10	16.10	3.87%	61,777,099
Oct 31, 2025	15.02	15.70	14.80	15.50	15.50	4.59%	48,808,077
Oct 30, 2025	14.35	15.55	14.01	14.82	14.82	2.21%	69,667,692
Oct 29, 2025	15.19	16.23	14.37	14.50	14.50	-9.03%	81,297,684
Oct 28, 2025	14.64	17.05	14.63	15.94	15.94	16.86%	114,842,751
Oct 27, 2025	14.19	14.22	13.47	13.64	13.64	-0.51%	17,835,909
Oct 24, 2025	13.94	14.17	13.50	13.71	13.71	6.44%	27,325,197
Oct 23, 2025	12.77	13.32	12.40	12.88	12.88	2.10%	20,010,619
Oct 22, 2025	12.97	13.53	11.78	12.62	12.62	-4.00%	41,497,226
Oct 21, 2025	13.85	13.89	12.88	13.14	13.14	-5.13%	24,538,033
Oct 20, 2025	14.45	14.74	13.74	13.85	13.85	-0.57%	23,362,931
Oct 17, 2025	13.26	13.98	12.73	13.93	13.93	0.51%	32,136,380
Oct 16, 2025	15.53	15.65	13.81	13.86	13.86	-10.41%	39,052,969
Oct 15, 2025	15.98	16.18	14.97	15.47	15.47	0.06%	45,596,822
Oct 14, 2025	13.85	16.19	13.31	15.46	15.46	10.43%	77,015,249
Oct 13, 2025	14.35	14.35	13.33	14.00	14.00	3.63%	36,954,749
Oct 10, 2025	14.46	15.51	13.18	13.51	13.51	-0.59%	70,877,445
Oct 9, 2025	12.92	13.74	12.64	13.59	13.59	10.49%	44,520,459
Oct 8, 2025	12.09	12.70	11.89	12.30	12.30	1.65%	27,693,290
Oct 7, 2025	12.16	12.37	11.25	12.10	12.10	1.09%	30,522,420
Oct 6, 2025	12.39	12.65	11.92	11.97	11.97	0.42%	30,065,140
Oct 3, 2025	11.81	12.50	11.63	11.92	11.92	2.94%	37,026,767
Oct 2, 2025	11.85	12.27	11.56	11.58	11.58	0.96%	38,274,482
Oct 1, 2025	11.53	11.93	11.25	11.47	11.47	0.44%	22,983,631
Sep 30, 2025	11.69	12.06	11.39	11.42	11.42	-1.55%	28,701,440
Sep 29, 2025	11.06	11.79	10.94	11.60	11.60	7.11%	30,376,693
Sep 26, 2025	11.04	11.13	10.55	10.83	10.83	-1.28%	23,318,203