TeraWulf Inc. (WULF)
NASDAQ: WULF · Real-Time Price · USD
14.50
-0.60 (-3.97%)
At close: Dec 5, 2025, 4:00 PM EST
14.42
-0.08 (-0.54%)
After-hours: Dec 5, 2025, 7:59 PM EST
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 |
| Sep 25, 2025 | 11.11 | 11.78 | 10.43 | 10.97 | 10.97 | -3.77% | 50,279,767 |
| Sep 24, 2025 | 11.37 | 11.72 | 11.04 | 11.40 | 11.40 | 1.42% | 37,364,681 |
| Sep 23, 2025 | 11.55 | 11.79 | 11.01 | 11.24 | 11.24 | -2.18% | 31,845,116 |
| Sep 22, 2025 | 10.98 | 11.77 | 10.72 | 11.49 | 11.49 | 4.64% | 45,648,540 |
| Sep 19, 2025 | 11.22 | 11.44 | 10.90 | 10.98 | 10.98 | -1.70% | 54,584,426 |
| Sep 18, 2025 | 11.61 | 11.63 | 10.96 | 11.17 | 11.17 | -1.59% | 33,612,275 |
| Sep 17, 2025 | 10.79 | 11.53 | 10.57 | 11.35 | 11.35 | 3.75% | 39,866,502 |
| Sep 16, 2025 | 10.54 | 11.00 | 10.25 | 10.94 | 10.94 | 4.29% | 37,077,343 |
| Sep 15, 2025 | 10.84 | 10.94 | 10.04 | 10.49 | 10.49 | -2.51% | 36,073,124 |
| Sep 12, 2025 | 10.68 | 11.08 | 10.48 | 10.76 | 10.76 | 1.13% | 28,100,140 |
| Sep 11, 2025 | 10.45 | 11.23 | 10.18 | 10.64 | 10.64 | 0.85% | 45,284,475 |
| Sep 10, 2025 | 10.54 | 11.04 | 10.24 | 10.55 | 10.55 | 2.43% | 62,191,929 |
| Sep 9, 2025 | 9.58 | 10.32 | 9.13 | 10.30 | 10.30 | 11.96% | 69,371,879 |
| Sep 8, 2025 | 9.12 | 9.52 | 8.94 | 9.20 | 9.20 | 0.77% | 31,990,963 |
| Sep 5, 2025 | 9.08 | 9.19 | 8.70 | 9.13 | 9.13 | 2.93% | 26,967,521 |
| Sep 4, 2025 | 9.00 | 9.00 | 8.60 | 8.87 | 8.87 | -1.22% | 28,234,213 |
| Sep 3, 2025 | 9.68 | 9.75 | 8.92 | 8.98 | 8.98 | -6.75% | 35,246,668 |
| Sep 2, 2025 | 9.20 | 9.82 | 8.97 | 9.63 | 9.63 | 1.90% | 42,554,805 |
| Aug 29, 2025 | 9.46 | 9.78 | 9.10 | 9.45 | 9.45 | 0.11% | 35,705,428 |
| Aug 28, 2025 | 9.28 | 9.64 | 9.14 | 9.44 | 9.44 | 3.40% | 41,332,648 |
| Aug 27, 2025 | 9.26 | 9.40 | 9.03 | 9.13 | 9.13 | -1.19% | 29,942,098 |
| Aug 26, 2025 | 8.84 | 9.37 | 8.80 | 9.24 | 9.24 | 3.47% | 36,027,100 |
| Aug 25, 2025 | 8.99 | 9.10 | 8.71 | 8.93 | 8.93 | -2.51% | 39,878,723 |
| Aug 22, 2025 | 9.27 | 10.25 | 9.11 | 9.16 | 9.16 | -0.33% | 72,453,171 |
| Aug 21, 2025 | 9.30 | 9.44 | 8.85 | 9.19 | 9.19 | -0.97% | 54,342,039 |
| Aug 20, 2025 | 8.83 | 9.30 | 8.60 | 9.28 | 9.28 | 5.69% | 66,973,665 |
| Aug 19, 2025 | 9.15 | 9.36 | 8.68 | 8.78 | 8.78 | -6.40% | 105,256,730 |
| Aug 18, 2025 | 10.01 | 10.71 | 9.30 | 9.38 | 9.38 | 4.57% | 161,975,800 |
| Aug 15, 2025 | 8.53 | 9.23 | 8.14 | 8.97 | 8.97 | 2.99% | 108,160,043 |
| Aug 14, 2025 | 7.20 | 8.76 | 6.74 | 8.71 | 8.71 | 59.52% | 289,277,452 |
| Aug 13, 2025 | 5.48 | 5.69 | 5.26 | 5.46 | 5.46 | 4.20% | 38,876,096 |
| Aug 12, 2025 | 5.45 | 5.51 | 5.18 | 5.24 | 5.24 | -2.96% | 24,933,233 |
| Aug 11, 2025 | 5.03 | 5.77 | 5.02 | 5.40 | 5.40 | 7.36% | 52,992,623 |
| Aug 8, 2025 | 5.18 | 5.21 | 4.67 | 5.03 | 5.03 | 1.82% | 42,214,851 |
| Aug 7, 2025 | 5.17 | 5.28 | 4.77 | 4.94 | 4.94 | -4.08% | 35,252,910 |
| Aug 6, 2025 | 5.05 | 5.20 | 5.02 | 5.15 | 5.15 | 1.78% | 31,283,102 |
| Aug 5, 2025 | 4.93 | 5.06 | 4.78 | 5.06 | 5.06 | 3.48% | 32,413,039 |
| Aug 4, 2025 | 4.83 | 4.92 | 4.72 | 4.89 | 4.89 | 2.73% | 20,787,451 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.64 | 4.76 | 4.76 | -7.75% | 31,024,409 |
| Jul 31, 2025 | 5.07 | 5.38 | 5.03 | 5.16 | 5.16 | 2.99% | 40,444,478 |
| Jul 30, 2025 | 5.26 | 5.47 | 4.89 | 5.01 | 5.01 | -4.02% | 30,732,399 |
| Jul 29, 2025 | 5.17 | 5.44 | 5.08 | 5.22 | 5.22 | 2.35% | 35,281,253 |
| Jul 28, 2025 | 5.29 | 5.38 | 5.03 | 5.10 | 5.10 | -1.35% | 25,493,347 |
| Jul 25, 2025 | 5.27 | 5.27 | 5.00 | 5.17 | 5.17 | -2.82% | 30,149,188 |
| Jul 24, 2025 | 5.21 | 5.45 | 5.17 | 5.32 | 5.32 | 2.31% | 48,041,008 |
| Jul 23, 2025 | 5.24 | 5.26 | 4.97 | 5.20 | 5.20 | -1.14% | 59,704,160 |
| Jul 22, 2025 | 5.09 | 5.27 | 4.84 | 5.26 | 5.26 | 5.41% | 69,573,490 |
| Jul 21, 2025 | 5.18 | 5.48 | 4.97 | 4.99 | 4.99 | -2.73% | 32,811,782 |
| Jul 18, 2025 | 5.43 | 5.63 | 5.00 | 5.13 | 5.13 | -4.29% | 46,881,152 |
| Jul 17, 2025 | 5.23 | 5.44 | 5.14 | 5.36 | 5.36 | 2.10% | 43,088,589 |