Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WULF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0 |
| Jun 27 2024 | 4.41 | -0.18 | -3.92% | 4.74 | 4.84 | 4.31 | 21,926,710 |
| Jun 26 2024 | 4.59 | -0.21 | -4.38% | 4.879 | 5.1897 | 4.57 | 30,101,667 |
| Jun 25 2024 | 4.80 | 0.58 | 13.74% | 4.32 | 5.10 | 4.315 | 32,313,741 |
| Jun 24 2024 | 4.22 | 0.06 | 1.56% | 3.83 | 4.36 | 3.79 | 23,773,752 |
| Jun 21 2024 | 4.155 | -0.48 | -10.26% | 4.355 | 4.42 | 4.08 | 32,210,691 |
| Jun 20 2024 | 4.63 | 0.12 | 2.66% | 4.62 | 4.82 | 4.47 | 28,166,459 |
| Jun 18 2024 | 4.51 | 0.12 | 2.73% | 4.33 | 4.52 | 4.10 | 25,928,589 |
| Jun 17 2024 | 4.39 | 0.47 | 11.99% | 3.88 | 4.46 | 3.78 | 24,523,706 |
| Jun 14 2024 | 3.92 | -0.15 | -3.69% | 4.08 | 4.19 | 3.77 | 22,616,071 |
| Jun 13 2024 | 4.07 | 0.23 | 5.99% | 3.85 | 4.19 | 3.76 | 37,184,355 |
| Jun 12 2024 | 3.84 | 0.37 | 10.50% | 3.83 | 4.20 | 3.75 | 39,476,771 |
| Jun 11 2024 | 3.475 | 0.39 | 12.64% | 2.93 | 3.48 | 2.78 | 29,698,912 |
| Jun 10 2024 | 3.085 | -0.01 | -0.16% | 2.91 | 3.23 | 2.87 | 20,082,915 |
| Jun 07 2024 | 3.09 | -0.12 | -3.74% | 3.22 | 3.3497 | 2.9805 | 32,552,705 |
| Jun 06 2024 | 3.21 | 0.42 | 15.05% | 2.74 | 3.34 | 2.73 | 53,452,827 |
| Jun 05 2024 | 2.79 | 0.28 | 11.16% | 2.57 | 2.79 | 2.50 | 33,330,324 |
| Jun 04 2024 | 2.51 | 0.46 | 22.44% | 2.15 | 2.555 | 2.15 | 43,161,794 |
| Jun 03 2024 | 2.05 | -0.13 | -5.96% | 2.25 | 2.30 | 2.04 | 12,779,721 |
| May 31 2024 | 2.18 | -0.10 | -4.39% | 2.31 | 2.345 | 2.13 | 20,525,442 |
| May 30 2024 | 2.28 | 0.04 | 1.79% | 2.25 | 2.36 | 2.24 | 19,893,075 |
| May 29 2024 | 2.24 | 0.17 | 8.21% | 2.03 | 2.25 | 1.98 | 17,684,851 |
| May 28 2024 | 2.07 | 0.00 | 0.00% | 2.08 | 2.16 | 2.02 | 13,005,858 |
| May 24 2024 | 2.07 | 0.08 | 4.02% | 2.00 | 2.10 | 1.96 | 8,703,252 |
| May 23 2024 | 1.99 | -0.17 | -7.87% | 2.18 | 2.19 | 1.97 | 12,248,597 |
| May 22 2024 | 2.16 | 0.12 | 5.88% | 2.05 | 2.29 | 2.04 | 19,941,373 |
| May 21 2024 | 2.04 | -0.10 | -4.45% | 2.19 | 2.24 | 2.02 | 14,662,175 |
| May 20 2024 | 2.135 | 0.18 | 9.49% | 1.96 | 2.155 | 1.912 | 15,974,835 |
| May 17 2024 | 1.95 | -0.07 | -3.47% | 2.05 | 2.10 | 1.95 | 12,203,503 |
| May 16 2024 | 2.02 | -0.10 | -4.72% | 2.09 | 2.17 | 2.02 | 11,891,563 |
| May 15 2024 | 2.12 | 0.09 | 4.18% | 2.14 | 2.195 | 2.00 | 14,306,103 |
| May 14 2024 | 2.035 | -0.21 | -9.15% | 1.98 | 2.08 | 1.91 | 15,230,422 |
| May 13 2024 | 2.24 | 0.01 | 0.45% | 2.28 | 2.40 | 2.22 | 11,405,216 |
| May 10 2024 | 2.23 | -0.13 | -5.51% | 2.41 | 2.49 | 2.22 | 11,297,424 |
| May 09 2024 | 2.36 | 0.03 | 1.29% | 2.30 | 2.3959 | 2.26 | 6,805,816 |
| May 08 2024 | 2.33 | 0.00 | 0.00% | 2.25 | 2.335 | 2.15 | 9,368,726 |
| May 07 2024 | 2.33 | -0.09 | -3.72% | 2.38 | 2.42 | 2.30 | 9,270,435 |
| May 06 2024 | 2.42 | 0.24 | 10.76% | 2.26 | 2.48 | 2.2504 | 15,020,746 |
| May 03 2024 | 2.185 | 0.02 | 0.69% | 2.26 | 2.31 | 2.16 | 10,876,808 |
| May 02 2024 | 2.17 | 0.05 | 2.36% | 2.27 | 2.27 | 2.09 | 8,749,715 |
| May 01 2024 | 2.12 | -0.05 | -2.30% | 2.13 | 2.275 | 2.03 | 16,257,398 |
| Apr 30 2024 | 2.17 | -0.16 | -6.87% | 2.24 | 2.29 | 2.16 | 11,794,766 |
| Apr 29 2024 | 2.33 | -0.14 | -5.67% | 2.37 | 2.50 | 2.28 | 17,134,039 |
| Apr 26 2024 | 2.47 | -0.02 | -0.80% | 2.48 | 2.51 | 2.37 | 8,808,121 |
| Apr 25 2024 | 2.49 | -0.03 | -1.19% | 2.39 | 2.51 | 2.32 | 12,787,693 |
| Apr 24 2024 | 2.52 | -0.19 | -7.01% | 2.70 | 2.75 | 2.52 | 16,768,104 |
| Apr 23 2024 | 2.71 | 0.13 | 5.04% | 2.48 | 2.79 | 2.42 | 21,331,327 |
| Apr 22 2024 | 2.58 | 0.29 | 12.66% | 2.368 | 2.61 | 2.27 | 24,251,338 |
| Apr 19 2024 | 2.29 | 0.16 | 7.51% | 2.20 | 2.31 | 2.11 | 14,328,821 |
| Apr 18 2024 | 2.13 | 0.17 | 8.67% | 2.00 | 2.22 | 1.955 | 12,046,551 |
| Apr 17 2024 | 1.96 | 0.09 | 4.53% | 1.90 | 2.07 | 1.88 | 10,851,965 |
| Apr 16 2024 | 1.875 | -0.07 | -3.35% | 1.88 | 1.9275 | 1.82 | 12,125,014 |
| Apr 15 2024 | 1.94 | -0.10 | -4.90% | 2.02 | 2.11 | 1.92 | 11,067,436 |
| Apr 12 2024 | 2.04 | -0.10 | -4.67% | 2.13 | 2.15 | 2.00 | 9,973,265 |
| Apr 11 2024 | 2.14 | -0.04 | -1.83% | 2.20 | 2.2261 | 2.05 | 14,267,328 |
| Apr 10 2024 | 2.18 | -0.04 | -1.80% | 2.16 | 2.28 | 2.08 | 10,840,848 |
| Apr 09 2024 | 2.22 | -0.01 | -0.45% | 2.26 | 2.35 | 2.17 | 13,525,928 |
| Apr 08 2024 | 2.23 | -0.12 | -5.11% | 2.49 | 2.59 | 2.20 | 31,210,787 |
| Apr 05 2024 | 2.35 | -0.02 | -0.84% | 2.30 | 2.43 | 2.27 | 9,489,739 |
| Apr 04 2024 | 2.37 | 0.05 | 2.16% | 2.42 | 2.62 | 2.35 | 19,155,795 |
| Apr 03 2024 | 2.32 | -0.01 | -0.43% | 2.34 | 2.40 | 2.24 | 11,209,421 |
| Apr 02 2024 | 2.33 | -0.10 | -4.12% | 2.28 | 2.40 | 2.21 | 11,122,501 |
| Apr 01 2024 | 2.43 | -0.20 | -7.60% | 2.61 | 2.61 | 2.36 | 15,525,835 |
