5 DAY PERFORMANCE
-17.95%
1 MONTH PERFORMANCE
-45.40%
3 MONTH PERFORMANCE
-47.46%
6 MONTH PERFORMANCE
-39.46%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+3.70%
Hut 8 Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.17 | $45.95 (-4.61%) | $49.07 | $42.20 | 12.22 M | |
| 11/04/2026 | $53.44 | $48.94 (-8.42%) | $56.98 | $48.48 | 13.92 M | $6.02 B |
| 11/03/2026 | $55.86 | $63.75 (14.12%) | $64.58 | $55.16 | 9.31 M | $7.84 B |
| 11/02/2026 | $59.59 | $55.01 (-7.69%) | $59.79 | $53.87 | 5.87 M | $6.76 B |
| 10/30/2026 | $61.73 | $59.40 (-3.77%) | $62.16 | $57.19 | 6.05 M | $7.04 B |
| 10/29/2026 | $67.20 | $66.44 (-1.13%) | $69.89 | $65.22 | 3.12 M | $7.87 B |
| 10/28/2026 | $70.00 | $69.46 (-0.77%) | $70.00 | $64.85 | 5.36 M | $8.23 B |
| 10/27/2026 | $63.79 | $67.34 (5.57%) | $68.52 | $63.05 | 3.97 M | $7.98 B |
| 10/26/2026 | $60.06 | $62.97 (4.85%) | $66.58 | $58.75 | 4.59 M | $7.46 B |
| 10/23/2026 | $63.49 | $61.23 (-3.56%) | $65.49 | $60.90 | 4.27 M | $7.25 B |
| 10/22/2026 | $68.75 | $63.97 (-6.95%) | $69.83 | $63.59 | 4.74 M | $7.58 B |
| 10/21/2026 | $73.20 | $71.58 (-2.21%) | $74.00 | $67.12 | 6.49 M | $8.48 B |
| 10/20/2026 | $66.69 | $69.04 (3.52%) | $71.86 | $64.88 | 4.62 M | $8.18 B |
| 10/19/2026 | $70.11 | $68.17 (-2.77%) | $70.33 | $66.93 | 5.16 M | $8.08 B |
| 10/16/2026 | $73.40 | $67.75 (-7.7%) | $75.50 | $67.11 | 6.19 M | $8.03 B |
| 10/15/2026 | $69.35 | $76.09 (9.72%) | $77.09 | $66.90 | 16.75 M | $9.02 B |
| 10/14/2026 | $80.00 | $74.87 (-6.41%) | $80.74 | $72.06 | 12.87 M | $8.87 B |
| 10/13/2026 | $80.88 | $83.61 (3.38%) | $85.65 | $78.70 | 4.91 M | $9.91 B |
| 10/12/2026 | $83.69 | $85.24 (1.85%) | $86.90 | $82.50 | 3.47 M | $10.10 B |
| 10/09/2026 | $81.53 | $84.27 (3.36%) | $84.45 | $77.71 | 6.38 M | $9.98 B |
| 10/08/2026 | $87.26 | $79.59 (-8.79%) | $87.37 | $78.19 | 10.31 M | $9.43 B |
| 10/07/2026 | $89.20 | $89.30 (0.11%) | $90.27 | $85.66 | 10.01 M | $10.58 B |
| 10/06/2026 | $91.85 | $92.22 (0.4%) | $93.80 | $88.63 | 5.71 M | $10.93 B |
| 10/05/2026 | $89.96 | $89.27 (-0.77%) | $90.54 | $84.75 | 3.49 M | $10.58 B |
| 10/02/2026 | $90.05 | $89.63 (-0.47%) | $93.00 | $88.10 | 4.62 M | $10.62 B |
| 10/01/2026 | $85.96 | $86.36 (0.47%) | $86.56 | $82.10 | 4.73 M | $10.23 B |
| 09/30/2026 | $93.37 | $86.10 (-7.79%) | $93.71 | $85.73 | 7.18 M | $10.20 B |
| 09/29/2026 | $94.35 | $92.86 (-1.58%) | $96.75 | $92.08 | 2.49 M | $11.00 B |
| 09/28/2026 | $95.93 | $92.71 (-3.36%) | $97.93 | $91.83 | 2.14 M | $10.98 B |
| 09/25/2026 | $102.01 | $96.82 (-5.09%) | $102.31 | $95.64 | 2.64 M | $11.47 B |
| 09/24/2026 | $99.82 | $101.54 (1.72%) | $105.39 | $98.53 | 2.50 M | $12.03 B |
| 09/23/2026 | $105.32 | $102.46 (-2.72%) | $107.20 | $102.37 | 3.20 M | $12.14 B |
| 09/22/2026 | $102.00 | $106.61 (4.52%) | $110.69 | $101.90 | 5.38 M | $12.63 B |
| 09/21/2026 | $104.62 | $103.42 (-1.15%) | $107.84 | $100.26 | 5.72 M | $12.25 B |
| 09/18/2026 | $93.34 | $98.74 (5.79%) | $99.03 | $90.32 | 7.39 M | $11.70 B |
| 09/17/2026 | $96.50 | $90.99 (-5.71%) | $98.57 | $89.17 | 5.45 M | $10.78 B |
| 09/16/2026 | $88.40 | $89.82 (1.61%) | $94.10 | $88.34 | 3.99 M | $10.64 B |
| 09/15/2026 | $90.01 | $87.09 (-3.24%) | $90.91 | $85.71 | 3.82 M | $10.32 B |
| 09/14/2026 | $91.68 | $91.13 (-0.6%) | $93.80 | $88.50 | 6.29 M | $10.80 B |
| 09/11/2026 | $91.12 | $98.60 (8.21%) | $101.27 | $91.05 | 5.68 M | $11.68 B |
| 09/10/2026 | $91.71 | $90.60 (-1.21%) | $93.45 | $88.50 | 3.47 M | $10.73 B |
| 09/09/2026 | $99.49 | $95.92 (-3.59%) | $101.83 | $94.15 | 2.86 M | $11.36 B |
| 09/08/2026 | $95.85 | $99.49 (3.8%) | $100.45 | $92.67 | 5.64 M | $11.79 B |
| 09/04/2026 | $87.01 | $93.55 (7.52%) | $94.79 | $86.75 | 5.73 M | $11.08 B |
| 09/03/2026 | $80.87 | $88.09 (8.93%) | $88.69 | $79.11 | 5.47 M | $10.44 B |
| 09/02/2026 | $76.72 | $80.68 (5.16%) | $81.50 | $75.90 | 3.72 M | $9.56 B |
| 09/01/2026 | $79.39 | $77.57 (-2.29%) | $79.99 | $75.31 | 3.68 M | $9.19 B |
| 08/31/2026 | $79.43 | $78.64 (-0.99%) | $79.99 | $75.71 | 4.20 M | $9.32 B |
| 08/28/2026 | $85.20 | $79.42 (-6.78%) | $86.30 | $78.55 | 4.44 M | $9.41 B |
| 08/27/2026 | $89.45 | $87.13 (-2.59%) | $90.24 | $85.92 | 4.72 M | $10.32 B |
| 08/26/2026 | $84.21 | $85.00 (0.94%) | $87.82 | $82.23 | 4.05 M | $10.07 B |
| 08/25/2026 | $80.12 | $85.50 (6.71%) | $85.69 | $79.38 | 3.48 M | $10.13 B |
| 08/24/2026 | $79.51 | $79.56 (0.06%) | $81.55 | $77.50 | 4.71 M | $9.43 B |
| 08/21/2026 | $92.41 | $80.86 (-12.5%) | $94.22 | $77.35 | 9.59 M | $9.58 B |
| 08/20/2026 | $82.23 | $88.65 (7.81%) | $89.16 | $81.73 | 4.48 M | $10.50 B |
| 08/19/2026 | $81.09 | $82.08 (1.22%) | $83.00 | $76.03 | 5.72 M | $9.73 B |
| 08/18/2026 | $85.00 | $80.79 (-4.95%) | $85.75 | $80.25 | 6.38 M | $9.57 B |
| 08/17/2026 | $85.86 | $88.04 (2.54%) | $88.12 | $83.94 | 3.95 M | $10.43 B |
| 08/14/2026 | $81.70 | $85.44 (4.58%) | $88.06 | $80.51 | 5.57 M | $10.12 B |
| 08/13/2026 | $90.40 | $82.95 (-8.24%) | $93.19 | $82.91 | 5.99 M | $9.83 B |
| 08/12/2026 | $95.53 | $90.77 (-4.98%) | $96.75 | $89.63 | 4.52 M | $10.75 B |
| 08/11/2026 | $90.22 | $88.78 (-1.6%) | $93.99 | $88.69 | 3.45 M | $10.52 B |
| 08/10/2026 | $88.42 | $85.66 (-3.12%) | $90.57 | $85.55 | 3.23 M | $10.15 B |
| 08/07/2026 | $93.88 | $88.59 (-5.63%) | $95.25 | $85.05 | 6.84 M | $10.50 B |
| 08/06/2026 | $90.25 | $90.65 (0.44%) | $96.51 | $88.01 | 3.05 M | $10.74 B |
| 08/05/2026 | $101.58 | $92.76 (-8.68%) | $104.80 | $92.57 | 4.72 M | $10.99 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.
