5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
-11.00%
3 MONTH PERFORMANCE
+67.20%
6 MONTH PERFORMANCE
+151.73%
YEAR-TO-DATE PERFORMANCE
+108.98%
1 YEAR PERFORMANCE
+58.42%
Hut 8 Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $39.38 | $42.81 (8.71%) | $42.99 | $38.89 | 4.89 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 | $41.79 | $43.57 (4.26%) | $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 | $5.28 B |
| 10/30/2025 | $48.68 | $48.57 (-0.23%) | $51.09 | $47.56 | 6.15 M | $5.06 B |
| 10/29/2025 | $51.03 | $51.92 (1.74%) | $53.61 | $48.92 | 6.51 M | $5.41 B |
| 10/28/2025 | $50.69 | $50.23 (-0.91%) | $54.84 | $49.47 | 7.10 M | $5.24 B |
| 10/27/2025 | $48.65 | $49.80 (2.36%) | $50.50 | $47.76 | 5.48 M | $5.19 B |
| 10/24/2025 | $43.23 | $47.66 (10.25%) | $48.00 | $41.80 | 9.82 M | $4.97 B |
| 10/23/2025 | $39.04 | $40.64 (4.1%) | $41.78 | $38.19 | 6.52 M | $4.24 B |
| 10/22/2025 | $46.00 | $38.84 (-15.57%) | $46.51 | $36.20 | 18.57 M | $4.05 B |
| 10/21/2025 | $48.86 | $46.92 (-3.97%) | $48.92 | $45.62 | 7.27 M | $4.89 B |
| 10/20/2025 | $51.93 | $49.92 (-3.87%) | $52.32 | $48.55 | 7.15 M | $5.20 B |
| 10/17/2025 | $46.38 | $48.46 (4.48%) | $48.76 | $45.31 | 7.44 M | $5.05 B |
| 10/16/2025 | $54.19 | $48.78 (-9.98%) | $54.45 | $48.68 | 8.06 M | $5.09 B |
| 10/15/2025 | $53.08 | $53.91 (1.56%) | $57.29 | $51.98 | 13.60 M | $5.62 B |
| 10/14/2025 | $46.45 | $49.95 (7.53%) | $52.40 | $43.41 | 11.73 M | $5.21 B |
| 10/13/2025 | $45.84 | $49.11 (7.13%) | $49.13 | $43.91 | 6.94 M | $5.12 B |
| 10/10/2025 | $49.13 | $43.57 (-11.32%) | $51.30 | $42.88 | 11.11 M | $4.54 B |
| 10/09/2025 | $44.00 | $46.36 (5.36%) | $46.59 | $43.60 | 5.00 M | $4.83 B |
| 10/08/2025 | $42.30 | $44.60 (5.44%) | $45.25 | $42.12 | 8.71 M | $4.65 B |
| 10/07/2025 | $42.75 | $41.73 (-2.39%) | $43.41 | $38.89 | 5.86 M | $4.35 B |
| 10/06/2025 | $41.50 | $41.42 (-0.19%) | $42.39 | $40.91 | 5.50 M | $4.32 B |
| 10/03/2025 | $39.75 | $40.10 (0.88%) | $41.64 | $38.90 | 7.17 M | $4.18 B |
| 10/02/2025 | $37.27 | $39.04 (4.75%) | $39.32 | $36.69 | 5.82 M | $4.07 B |
| 10/01/2025 | $35.26 | $36.53 (3.6%) | $37.45 | $34.54 | 5.97 M | $3.81 B |
| 09/30/2025 | $34.66 | $34.81 (0.43%) | $35.15 | $33.91 | 3.05 M | $3.63 B |
| 09/29/2025 | $34.07 | $34.85 (2.29%) | $35.53 | $33.93 | 4.81 M | $3.63 B |
| 09/26/2025 | $34.90 | $33.16 (-4.99%) | $34.99 | $32.28 | 5.59 M | $3.46 B |
| 09/25/2025 | $35.92 | $34.88 (-2.9%) | $36.69 | $33.68 | 8.83 M | $3.64 B |
| 09/24/2025 | $36.27 | $37.86 (4.38%) | $38.14 | $35.69 | 7.19 M | $3.95 B |
| 09/23/2025 | $38.16 | $35.42 (-7.18%) | $38.99 | $35.08 | 8.56 M | $3.69 B |
| 09/22/2025 | $35.67 | $37.87 (6.17%) | $38.34 | $34.36 | 6.62 M | $3.95 B |
| 09/19/2025 | $37.10 | $36.24 (-2.32%) | $37.62 | $35.63 | 9.57 M | $3.78 B |
| 09/18/2025 | $38.40 | $37.38 (-2.66%) | $39.47 | $37.35 | 8.94 M | $3.90 B |
| 09/17/2025 | $33.99 | $37.79 (11.18%) | $38.36 | $33.90 | 9.53 M | $3.94 B |
| 09/16/2025 | $34.62 | $35.03 (1.18%) | $35.65 | $33.80 | 5.85 M | $3.65 B |
| 09/15/2025 | $33.12 | $34.20 (3.26%) | $34.21 | $32.35 | 4.21 M | $3.57 B |
| 09/12/2025 | $32.22 | $32.44 (0.68%) | $32.83 | $31.79 | 3.82 M | $3.38 B |
| 09/11/2025 | $31.13 | $31.96 (2.67%) | $32.22 | $30.66 | 4.63 M | $3.33 B |
| 09/10/2025 | $30.14 | $30.95 (2.69%) | $31.93 | $29.75 | 7.68 M | $3.23 B |
| 09/09/2025 | $26.68 | $29.30 (9.82%) | $29.34 | $26.19 | 9.27 M | $3.05 B |
| 09/08/2025 | $25.49 | $25.48 (-0.04%) | $26.16 | $25.46 | 3.88 M | $2.66 B |
| 09/05/2025 | $26.39 | $25.38 (-3.83%) | $27.16 | $24.20 | 5.26 M | $2.65 B |
| 09/04/2025 | $27.60 | $25.61 (-7.21%) | $27.81 | $25.53 | 6.39 M | $2.67 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.
