TeraWulf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.73	21.30	20.24	20.80	20.80	-2.94%	27,000,680
Apr 27, 2026	20.33	21.46	20.00	21.43	21.43	7.10%	33,033,143
Apr 24, 2026	21.05	21.60	19.84	20.01	20.01	-1.77%	33,914,992
Apr 23, 2026	20.52	21.60	20.23	20.37	20.37	-0.88%	36,227,461
Apr 22, 2026	20.35	20.70	19.61	20.55	20.55	3.95%	23,841,780
Apr 21, 2026	20.53	20.70	19.44	19.77	19.77	-3.56%	27,151,338
Apr 20, 2026	20.35	21.34	20.01	20.50	20.50	-0.68%	33,982,455
Apr 17, 2026	19.54	20.71	18.93	20.64	20.64	6.89%	43,045,574
Apr 16, 2026	19.77	19.77	18.25	19.31	19.31	-1.83%	38,172,250
Apr 15, 2026	19.94	20.20	19.33	19.67	19.67	-6.11%	62,712,911
Apr 14, 2026	20.19	20.98	19.55	20.95	20.95	7.71%	35,164,553
Apr 13, 2026	18.36	19.90	18.30	19.45	19.45	3.07%	23,633,889
Apr 10, 2026	19.24	20.21	18.76	18.87	18.87	-0.84%	33,619,653
Apr 9, 2026	18.24	19.50	18.14	19.03	19.03	5.43%	46,049,340
Apr 8, 2026	17.64	18.33	16.92	18.05	18.05	8.93%	54,453,164
Apr 7, 2026	15.41	16.66	15.32	16.57	16.57	6.56%	31,493,955
Apr 6, 2026	14.94	15.79	14.90	15.55	15.55	4.50%	16,760,020
Apr 2, 2026	13.72	15.02	13.47	14.88	14.88	2.76%	22,445,937
Apr 1, 2026	14.61	15.13	14.31	14.48	14.48	0.35%	22,950,562
Mar 31, 2026	14.18	14.63	13.35	14.43	14.43	5.33%	29,665,747
Mar 30, 2026	15.28	15.28	13.20	13.70	13.70	-7.99%	30,827,222
Mar 27, 2026	15.14	15.37	14.58	14.89	14.89	-3.00%	22,172,005
Mar 26, 2026	16.52	16.58	15.17	15.35	15.35	-8.96%	27,329,881
Mar 25, 2026	16.75	17.75	16.52	16.86	16.86	3.95%	30,421,039
Mar 24, 2026	16.00	16.65	15.63	16.22	16.22	0.19%	30,430,830
Mar 23, 2026	15.69	17.08	15.66	16.19	16.19	7.22%	39,044,720
Mar 20, 2026	15.67	15.76	14.49	15.10	15.10	-4.07%	30,799,138
Mar 19, 2026	15.04	15.83	14.60	15.74	15.74	2.88%	23,070,257
Mar 18, 2026	16.05	16.29	15.28	15.30	15.30	-4.61%	25,526,576
Mar 17, 2026	16.07	16.55	15.47	16.04	16.04	-2.25%	33,170,521
Mar 16, 2026	15.50	16.82	15.49	16.41	16.41	11.86%	41,563,630
Mar 13, 2026	15.13	16.00	14.55	14.67	14.67	-	27,556,907
Mar 12, 2026	14.80	14.94	14.07	14.67	14.67	-3.61%	24,942,620
Mar 11, 2026	14.39	15.80	14.31	15.22	15.22	6.06%	31,896,216
Mar 10, 2026	14.21	14.87	14.09	14.35	14.35	3.61%	24,195,688
Mar 9, 2026	13.55	14.15	13.02	13.85	13.85	0.73%	27,935,949
Mar 6, 2026	14.79	14.98	13.74	13.75	13.75	-9.72%	32,679,727
Mar 5, 2026	15.22	15.57	14.48	15.23	15.23	-0.91%	27,792,373
Mar 4, 2026	15.45	15.93	15.08	15.37	15.37	4.27%	23,717,644
Mar 3, 2026	14.42	15.35	14.33	14.74	14.74	-7.99%	33,732,536
Mar 2, 2026	15.55	16.80	15.53	16.02	16.02	-1.23%	26,229,006
Feb 27, 2026	17.15	17.84	15.69	16.22	16.22	-9.28%	34,007,373
Feb 26, 2026	18.13	18.33	17.25	17.88	17.88	-0.22%	25,734,529
Feb 25, 2026	18.30	18.51	17.64	17.92	17.92	2.05%	39,951,805
Feb 24, 2026	15.39	18.03	15.33	17.56	17.56	11.99%	46,405,142
Feb 23, 2026	14.44	15.70	14.31	15.68	15.68	4.46%	25,296,803
Feb 20, 2026	15.33	15.79	14.63	15.01	15.01	-2.97%	27,157,246
Feb 19, 2026	15.00	15.52	14.43	15.47	15.47	0.59%	23,465,873
Feb 18, 2026	16.00	16.46	15.19	15.38	15.38	-4.94%	28,263,548
Feb 17, 2026	15.78	16.66	15.07	16.18	16.18	-0.49%	28,919,890
Feb 13, 2026	16.43	17.59	15.20	16.26	16.26	2.20%	43,021,841
Feb 12, 2026	16.22	16.97	15.72	15.91	15.91	-0.75%	39,190,105
Feb 11, 2026	16.93	17.06	15.36	16.03	16.03	-3.61%	39,560,919
Feb 10, 2026	16.21	17.70	16.02	16.63	16.63	-0.12%	59,262,750
Feb 9, 2026	15.11	16.83	14.93	16.65	16.65	16.52%	65,639,084
Feb 6, 2026	12.73	14.46	12.57	14.29	14.29	19.88%	46,525,726
Feb 5, 2026	13.31	13.96	11.74	11.92	11.92	-14.12%	44,177,029
Feb 4, 2026	14.30	14.42	12.39	13.88	13.88	-6.22%	51,285,748
Feb 3, 2026	15.07	15.60	13.65	14.80	14.80	10.12%	63,676,750
Feb 2, 2026	13.00	14.08	12.96	13.44	13.44	0.52%	26,077,713
Jan 30, 2026	14.30	14.34	12.98	13.37	13.37	-8.05%	31,973,607
Jan 29, 2026	14.90	14.91	13.49	14.54	14.54	-3.77%	30,243,029
Jan 28, 2026	15.35	15.37	14.34	15.11	15.11	-1.31%	28,939,219
Jan 27, 2026	13.79	15.42	13.74	15.31	15.31	11.02%	38,249,553
Jan 26, 2026	14.03	14.23	13.09	13.79	13.79	-2.34%	25,931,028
Jan 23, 2026	12.85	14.18	12.27	14.12	14.12	9.54%	29,596,167
Jan 22, 2026	13.29	13.47	12.50	12.89	12.89	-1.75%	17,485,506
Jan 21, 2026	13.29	13.84	12.31	13.12	13.12	-1.58%	27,823,583
Jan 20, 2026	13.18	13.98	12.98	13.33	13.33	-3.75%	21,570,251
Jan 16, 2026	13.85	14.21	13.56	13.85	13.85	0.14%	21,703,980
Jan 15, 2026	14.18	14.34	13.70	13.83	13.83	-2.67%	20,208,836
Jan 14, 2026	14.20	14.55	13.85	14.21	14.21	0.50%	22,057,586
Jan 13, 2026	14.13	14.34	13.87	14.14	14.14	2.39%	27,679,721
Jan 12, 2026	12.91	13.94	12.82	13.81	13.81	5.42%	26,689,976
Jan 9, 2026	13.13	13.70	12.87	13.10	13.10	2.02%	17,656,039
Jan 8, 2026	12.47	13.28	12.15	12.84	12.84	2.80%	17,284,639
Jan 7, 2026	12.96	13.14	12.38	12.49	12.49	-5.24%	16,303,853
Jan 6, 2026	13.57	13.73	12.48	13.18	13.18	-3.23%	21,787,319
Jan 5, 2026	13.01	13.70	12.92	13.62	13.62	6.91%	26,431,634
Jan 2, 2026	11.71	12.74	11.55	12.74	12.74	10.88%	25,965,998
Dec 31, 2025	11.81	11.89	11.32	11.49	11.49	3.05%	19,434,945
Dec 30, 2025	11.38	11.59	11.13	11.15	11.15	-2.36%	17,016,132
Dec 29, 2025	11.54	11.98	11.35	11.42	11.42	-2.81%	16,445,754
Dec 26, 2025	12.28	12.34	11.65	11.75	11.75	-4.55%	13,397,854
Dec 24, 2025	12.25	12.43	11.95	12.31	12.31	-0.89%	8,167,810
Dec 23, 2025	12.37	13.00	12.21	12.42	12.42	-0.40%	20,575,885
Dec 22, 2025	12.69	13.00	12.40	12.47	12.47	-0.40%	18,876,444
Dec 19, 2025	12.06	12.91	12.03	12.52	12.52	6.19%	42,990,598
Dec 18, 2025	12.22	12.34	11.32	11.79	11.79	1.90%	31,821,683
Dec 17, 2025	13.42	13.64	11.45	11.57	11.57	-10.93%	44,383,412
Dec 16, 2025	12.37	13.10	11.93	12.99	12.99	4.00%	31,467,848
Dec 15, 2025	14.06	14.08	12.35	12.49	12.49	-12.84%	36,699,495
Dec 12, 2025	16.12	16.75	14.27	14.33	14.33	-9.48%	44,299,555
Dec 11, 2025	15.53	15.92	14.94	15.83	15.83	0.44%	23,033,516
Dec 10, 2025	15.41	16.33	15.18	15.76	15.76	1.09%	30,611,352
Dec 9, 2025	14.71	15.99	14.65	15.59	15.59	4.21%	33,799,968
Dec 8, 2025	14.78	15.29	14.16	14.96	14.96	3.17%	24,443,183
Dec 5, 2025	14.95	14.96	14.18	14.50	14.50	-3.97%	21,091,071
Dec 4, 2025	14.15	15.22	13.88	15.10	15.10	4.64%	29,405,139
Dec 3, 2025	14.17	14.50	13.43	14.43	14.43	1.48%	30,779,831