5 DAY PERFORMANCE
+6.22%
1 MONTH PERFORMANCE
+24.58%
3 MONTH PERFORMANCE
+23.11%
6 MONTH PERFORMANCE
+204.18%
YEAR-TO-DATE PERFORMANCE
+34.61%
1 YEAR PERFORMANCE
+215.35%
Hut 8 Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $59.01 | $61.84 (4.8%) | $62.18 | $56.50 | 5.68 M | $6.53 B |
| 01/26/2026 | $58.78 | $56.39 (-4.07%) | $60.00 | $55.70 | 4.75 M | $5.95 B |
| 01/23/2026 | $55.04 | $58.22 (5.78%) | $60.69 | $53.26 | 6.35 M | $6.15 B |
| 01/22/2026 | $59.01 | $55.12 (-6.59%) | $61.00 | $54.96 | 3.71 M | $5.82 B |
| 01/21/2026 | $59.08 | $58.94 (-0.24%) | $62.54 | $55.08 | 6.00 M | $6.22 B |
| 01/20/2026 | $56.94 | $58.29 (2.37%) | $60.06 | $54.75 | 5.00 M | $6.15 B |
| 01/16/2026 | $57.15 | $59.65 (4.37%) | $60.62 | $54.65 | 5.43 M | $6.30 B |
| 01/15/2026 | $59.00 | $57.28 (-2.92%) | $59.19 | $55.64 | 4.51 M | $6.05 B |
| 01/14/2026 | $61.33 | $58.37 (-4.83%) | $62.90 | $57.52 | 5.33 M | $6.16 B |
| 01/13/2026 | $61.33 | $61.48 (0.24%) | $62.91 | $60.01 | 3.96 M | $6.49 B |
| 01/12/2026 | $58.96 | $61.09 (3.61%) | $61.77 | $58.73 | 3.58 M | $6.45 B |
| 01/09/2026 | $59.85 | $60.04 (0.32%) | $62.68 | $59.00 | 5.16 M | $6.34 B |
| 01/08/2026 | $58.08 | $57.95 (-0.22%) | $59.97 | $56.85 | 4.26 M | $6.12 B |
| 01/07/2026 | $56.90 | $57.88 (1.72%) | $60.01 | $56.80 | 4.33 M | $6.11 B |
| 01/06/2026 | $57.63 | $58.35 (1.25%) | $60.42 | $56.27 | 5.94 M | $6.16 B |
| 01/05/2026 | $52.98 | $58.25 (9.95%) | $59.76 | $52.75 | 9.88 M | $6.15 B |
| 01/02/2026 | $47.85 | $51.27 (7.15%) | $52.61 | $46.80 | 6.55 M | $5.41 B |
| 12/31/2025 | $46.55 | $45.94 (-1.31%) | $48.30 | $45.49 | 2.74 M | $4.85 B |
| 12/30/2025 | $48.83 | $46.28 (-5.22%) | $48.99 | $46.22 | 3.26 M | $4.89 B |
| 12/29/2025 | $48.74 | $48.83 (0.18%) | $51.99 | $48.51 | 3.86 M | $5.15 B |
| 12/26/2025 | $52.88 | $49.64 (-6.13%) | $53.19 | $48.40 | 4.42 M | $5.24 B |
| 12/24/2025 | $51.73 | $52.80 (2.07%) | $53.88 | $51.55 | 2.42 M | $5.57 B |
| 12/23/2025 | $48.15 | $52.47 (8.97%) | $53.88 | $47.91 | 11.31 M | $5.54 B |
| 12/22/2025 | $45.88 | $50.39 (9.83%) | $52.63 | $45.14 | 13.54 M | $5.32 B |
| 12/19/2025 | $40.22 | $44.12 (9.7%) | $44.57 | $40.00 | 11.50 M | $4.66 B |
| 12/18/2025 | $42.90 | $38.59 (-10.05%) | $45.64 | $38.36 | 12.03 M | $4.07 B |
| 12/17/2025 | $41.93 | $40.16 (-4.22%) | $44.70 | $39.77 | 22.65 M | $4.24 B |
| 12/16/2025 | $35.35 | $36.85 (4.24%) | $37.12 | $34.18 | 4.51 M | $3.89 B |
| 12/15/2025 | $40.96 | $35.44 (-13.48%) | $41.00 | $34.80 | 8.77 M | $3.74 B |
| 12/12/2025 | $45.83 | $41.31 (-9.86%) | $46.75 | $40.96 | 7.80 M | $4.36 B |
| 12/11/2025 | $44.30 | $46.75 (5.53%) | $46.85 | $42.80 | 4.62 M | $4.94 B |
| 12/10/2025 | $44.38 | $46.04 (3.74%) | $47.20 | $43.50 | 5.54 M | $4.86 B |
| 12/09/2025 | $42.40 | $44.91 (5.92%) | $46.00 | $41.93 | 4.04 M | $4.74 B |
| 12/08/2025 | $43.39 | $42.93 (-1.06%) | $43.42 | $41.64 | 2.73 M | $4.53 B |
| 12/05/2025 | $41.87 | $42.43 (1.34%) | $42.73 | $40.95 | 3.54 M | $4.48 B |
| 12/04/2025 | $39.09 | $42.81 (9.52%) | $42.99 | $38.88 | 5.00 M | $4.52 B |
| 12/03/2025 | $37.36 | $40.02 (7.12%) | $40.30 | $36.93 | 4.92 M | $4.22 B |
| 12/02/2025 | $44.58 | $37.68 (-15.48%) | $45.45 | $37.00 | 14.39 M | $3.98 B |
| 12/01/2025 | $41.80 | $43.57 (4.23%) | $44.23 | $41.33 | 4.64 M | $4.60 B |
| 11/28/2025 | $43.52 | $45.00 (3.4%) | $45.47 | $42.92 | 3.19 M | $4.75 B |
| 11/26/2025 | $40.02 | $42.37 (5.87%) | $42.65 | $39.52 | 3.95 M | $4.47 B |
| 11/25/2025 | $37.47 | $39.96 (6.65%) | $40.16 | $36.78 | 5.11 M | $4.22 B |
| 11/24/2025 | $34.91 | $39.26 (12.46%) | $39.43 | $34.84 | 5.94 M | $4.14 B |
| 11/21/2025 | $33.01 | $34.34 (4.03%) | $35.07 | $31.67 | 7.26 M | $3.63 B |
| 11/20/2025 | $40.17 | $33.76 (-15.96%) | $41.06 | $33.38 | 10.32 M | $3.56 B |
| 11/19/2025 | $39.10 | $37.54 (-3.99%) | $39.99 | $36.68 | 5.58 M | $3.96 B |
| 11/18/2025 | $36.70 | $38.67 (5.37%) | $39.87 | $36.42 | 6.89 M | $4.08 B |
| 11/17/2025 | $35.88 | $37.70 (5.07%) | $39.07 | $35.50 | 7.12 M | $3.98 B |
| 11/14/2025 | $33.70 | $36.94 (9.61%) | $39.90 | $33.40 | 10.57 M | $3.90 B |
| 11/13/2025 | $39.17 | $36.02 (-8.04%) | $41.39 | $35.72 | 12.29 M | $3.80 B |
| 11/12/2025 | $44.92 | $41.73 (-7.1%) | $45.75 | $39.86 | 6.96 M | $4.41 B |
| 11/11/2025 | $45.75 | $43.91 (-4.02%) | $46.42 | $42.20 | 7.17 M | $4.64 B |
| 11/10/2025 | $46.95 | $47.17 (0.47%) | $48.73 | $44.75 | 9.49 M | $4.98 B |
| 11/07/2025 | $41.28 | $44.59 (8.02%) | $45.19 | $40.14 | 7.31 M | $4.71 B |
| 11/06/2025 | $46.41 | $43.37 (-6.55%) | $46.48 | $42.38 | 7.39 M | $4.58 B |
| 11/05/2025 | $50.04 | $47.00 (-6.08%) | $51.36 | $46.86 | 8.30 M | $4.96 B |
| 11/04/2025 | $50.39 | $48.11 (-4.52%) | $53.83 | $45.03 | 13.12 M | $5.08 B |
| 11/03/2025 | $54.00 | $55.00 (1.85%) | $55.55 | $50.65 | 13.90 M | $5.81 B |
| 10/31/2025 | $50.58 | $50.66 (0.16%) | $52.77 | $48.36 | 5.97 M | $5.35 B |
| 10/30/2025 | $48.68 | $48.57 (-0.23%) | $51.09 | $47.56 | 6.15 M | $5.13 B |
| 10/29/2025 | $51.03 | $51.92 (1.74%) | $53.61 | $48.92 | 6.51 M | $5.48 B |
| 10/28/2025 | $50.69 | $50.23 (-0.91%) | $54.84 | $49.47 | 7.10 M | $5.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
