TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
3.480
+0.470 (15.61%)
At close: May 12, 2025, 4:00 PM
3.657
+0.177 (5.09%)
After-hours: May 12, 2025, 7:59 PM EDT
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.15 | 3.64 | 3.09 | 3.48 | 3.48 | 15.61% | 42,772,317 |
| May 9, 2025 | 3.01 | 3.40 | 2.89 | 3.01 | 3.01 | -8.79% | 40,710,959 |
| May 8, 2025 | 3.20 | 3.41 | 3.12 | 3.30 | 3.30 | 8.20% | 38,144,179 |
| May 7, 2025 | 3.10 | 3.13 | 2.98 | 3.05 | 3.05 | -2.24% | 27,044,440 |
| May 6, 2025 | 2.89 | 3.14 | 2.89 | 3.12 | 3.12 | 4.35% | 29,234,098 |
| May 5, 2025 | 3.08 | 3.09 | 2.89 | 2.99 | 2.99 | -6.85% | 27,188,083 |
| May 2, 2025 | 3.29 | 3.35 | 3.18 | 3.21 | 3.21 | -0.93% | 33,153,205 |
| May 1, 2025 | 2.93 | 3.29 | 2.91 | 3.24 | 3.24 | 16.55% | 48,986,130 |
| Apr 30, 2025 | 2.81 | 2.84 | 2.67 | 2.78 | 2.78 | -4.79% | 25,390,835 |
| Apr 29, 2025 | 3.00 | 3.07 | 2.89 | 2.92 | 2.92 | -3.31% | 30,198,687 |
| Apr 28, 2025 | 3.03 | 3.19 | 2.86 | 3.02 | 3.02 | 0.67% | 48,727,061 |
| Apr 25, 2025 | 3.10 | 3.13 | 2.97 | 3.00 | 3.00 | -1.32% | 38,651,371 |
| Apr 24, 2025 | 2.77 | 3.07 | 2.73 | 3.04 | 3.04 | 8.96% | 42,168,454 |
| Apr 23, 2025 | 2.82 | 2.92 | 2.65 | 2.79 | 2.79 | 5.28% | 49,387,261 |
| Apr 22, 2025 | 2.32 | 2.72 | 2.31 | 2.65 | 2.65 | 17.78% | 59,636,987 |
| Apr 21, 2025 | 2.36 | 2.48 | 2.24 | 2.25 | 2.25 | -4.26% | 30,856,695 |
| Apr 17, 2025 | 2.30 | 2.37 | 2.23 | 2.35 | 2.35 | 2.17% | 14,231,240 |
| Apr 16, 2025 | 2.22 | 2.36 | 2.19 | 2.30 | 2.30 | 0.44% | 17,504,468 |
| Apr 15, 2025 | 2.49 | 2.51 | 2.21 | 2.29 | 2.29 | -7.29% | 28,941,625 |
| Apr 14, 2025 | 2.48 | 2.54 | 2.32 | 2.47 | 2.47 | 3.78% | 27,425,795 |
| Apr 11, 2025 | 2.25 | 2.42 | 2.19 | 2.38 | 2.38 | 6.25% | 24,701,738 |
| Apr 10, 2025 | 2.45 | 2.45 | 2.18 | 2.24 | 2.24 | -13.18% | 28,725,489 |
| Apr 9, 2025 | 2.28 | 2.64 | 2.06 | 2.58 | 2.58 | 14.16% | 55,388,926 |
| Apr 8, 2025 | 2.83 | 2.83 | 2.21 | 2.26 | 2.26 | -15.36% | 37,118,681 |
| Apr 7, 2025 | 2.29 | 2.93 | 2.26 | 2.67 | 2.67 | 2.69% | 57,216,553 |
| Apr 4, 2025 | 2.57 | 2.65 | 2.26 | 2.60 | 2.60 | -1.89% | 39,418,959 |
| Apr 3, 2025 | 2.66 | 2.76 | 2.62 | 2.65 | 2.65 | -11.07% | 20,982,928 |
| Apr 2, 2025 | 2.75 | 2.99 | 2.75 | 2.98 | 2.98 | 3.47% | 32,801,903 |
| Apr 1, 2025 | 2.71 | 2.91 | 2.64 | 2.88 | 2.88 | 5.49% | 32,640,290 |
| Mar 31, 2025 | 2.59 | 2.77 | 2.52 | 2.73 | 2.73 | 0.37% | 36,253,086 |
| Mar 28, 2025 | 2.89 | 2.89 | 2.71 | 2.72 | 2.72 | -7.17% | 31,552,324 |
| Mar 27, 2025 | 2.84 | 3.03 | 2.80 | 2.93 | 2.93 | 0.69% | 25,219,761 |
| Mar 26, 2025 | 3.19 | 3.25 | 2.89 | 2.91 | 2.91 | -11.28% | 34,011,072 |
| Mar 25, 2025 | 3.46 | 3.47 | 3.23 | 3.28 | 3.28 | -5.48% | 26,419,756 |
| Mar 24, 2025 | 3.35 | 3.52 | 3.32 | 3.47 | 3.47 | 8.44% | 40,791,781 |
| Mar 21, 2025 | 3.09 | 3.21 | 3.04 | 3.20 | 3.20 | -0.31% | 30,430,062 |
| Mar 20, 2025 | 3.23 | 3.33 | 3.15 | 3.21 | 3.21 | -2.73% | 33,287,144 |
| Mar 19, 2025 | 3.01 | 3.38 | 3.00 | 3.30 | 3.30 | 11.49% | 39,843,643 |
| Mar 18, 2025 | 3.20 | 3.21 | 2.94 | 2.96 | 2.96 | -9.20% | 31,847,979 |
| Mar 17, 2025 | 3.23 | 3.36 | 3.00 | 3.26 | 3.26 | - | 32,752,105 |
| Mar 14, 2025 | 3.10 | 3.31 | 2.98 | 3.26 | 3.26 | 9.03% | 46,188,963 |
| Mar 13, 2025 | 3.24 | 3.24 | 2.95 | 2.99 | 2.99 | -7.43% | 35,281,052 |
| Mar 12, 2025 | 3.28 | 3.30 | 2.93 | 3.23 | 3.23 | 2.05% | 43,020,876 |
| Mar 11, 2025 | 3.01 | 3.24 | 2.91 | 3.17 | 3.17 | 3.09% | 31,501,318 |
| Mar 10, 2025 | 3.40 | 3.42 | 2.90 | 3.07 | 3.07 | -14.72% | 34,444,531 |
| Mar 7, 2025 | 3.35 | 3.66 | 3.26 | 3.60 | 3.60 | 7.14% | 24,491,128 |
| Mar 6, 2025 | 3.53 | 3.59 | 3.28 | 3.36 | 3.36 | -9.43% | 31,526,516 |
| Mar 5, 2025 | 3.52 | 3.72 | 3.38 | 3.71 | 3.71 | 6.61% | 19,160,547 |
| Mar 4, 2025 | 3.48 | 3.67 | 3.16 | 3.48 | 3.48 | -5.18% | 35,550,118 |
| Mar 3, 2025 | 4.31 | 4.57 | 3.63 | 3.67 | 3.67 | -12.41% | 54,916,850 |