5 DAY PERFORMANCE
-36.68%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
+12.38%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+281.97%
Hut 8 Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $101.38 | $106.97 (5.51%) | $111.32 | $96.51 | 18.02 M | $11.92 B |
| 05/05/2026 | $79.78 | $80.51 (0.92%) | $80.76 | $77.00 | 3.72 M | $8.94 B |
| 05/04/2026 | $77.63 | $78.08 (0.58%) | $78.53 | $74.90 | 3.04 M | $8.67 B |
| 05/01/2026 | $77.00 | $76.98 (-0.03%) | $79.10 | $76.09 | 2.75 M | $8.11 B |
| 04/30/2026 | $74.41 | $75.78 (1.84%) | $76.94 | $73.30 | 4.43 M | $7.98 B |
| 04/29/2026 | $72.79 | $71.00 (-2.46%) | $72.91 | $69.30 | 2.31 M | $7.48 B |
| 04/28/2026 | $71.65 | $72.11 (0.64%) | $73.57 | $69.50 | 3.87 M | $7.60 B |
| 04/27/2026 | $76.87 | $75.71 (-1.51%) | $76.89 | $74.12 | 2.54 M | $7.97 B |
| 04/24/2026 | $80.24 | $76.87 (-4.2%) | $82.10 | $76.83 | 5.31 M | $8.10 B |
| 04/23/2026 | $80.00 | $78.77 (-1.54%) | $83.18 | $77.77 | 4.37 M | $8.30 B |
| 04/22/2026 | $80.40 | $80.74 (0.42%) | $82.49 | $79.80 | 3.97 M | $8.50 B |
| 04/21/2026 | $80.12 | $76.58 (-4.42%) | $82.20 | $75.81 | 4.41 M | $8.07 B |
| 04/20/2026 | $73.99 | $78.99 (6.76%) | $79.04 | $73.74 | 4.88 M | $8.32 B |
| 04/17/2026 | $73.47 | $74.90 (1.95%) | $76.08 | $72.08 | 6.01 M | $7.89 B |
| 04/16/2026 | $71.36 | $70.92 (-0.62%) | $71.66 | $68.05 | 3.45 M | $7.47 B |
| 04/15/2026 | $71.66 | $71.09 (-0.8%) | $72.32 | $68.32 | 5.36 M | $7.49 B |
| 04/14/2026 | $72.33 | $71.74 (-0.82%) | $74.65 | $71.15 | 4.91 M | $7.56 B |
| 04/13/2026 | $64.70 | $69.76 (7.82%) | $71.16 | $63.23 | 5.64 M | $7.35 B |
| 04/10/2026 | $64.50 | $66.08 (2.45%) | $68.66 | $64.50 | 5.82 M | $6.96 B |
| 04/09/2026 | $61.06 | $63.42 (3.87%) | $67.08 | $60.55 | 8.39 M | $6.68 B |
| 04/08/2026 | $57.09 | $61.43 (7.6%) | $63.66 | $56.98 | 11.12 M | $6.47 B |
| 04/07/2026 | $49.70 | $52.66 (5.96%) | $52.71 | $48.05 | 4.38 M | $5.55 B |
| 04/06/2026 | $48.50 | $49.58 (2.23%) | $50.18 | $48.15 | 2.07 M | $5.22 B |
| 04/02/2026 | $44.90 | $48.11 (7.15%) | $49.90 | $44.21 | 3.69 M | $5.07 B |
| 04/01/2026 | $48.80 | $47.36 (-2.95%) | $49.50 | $47.31 | 3.42 M | $4.99 B |
| 03/31/2026 | $44.03 | $46.91 (6.54%) | $47.03 | $43.75 | 4.27 M | $4.94 B |
| 03/30/2026 | $48.21 | $42.72 (-11.39%) | $48.80 | $42.06 | 4.81 M | $4.50 B |
| 03/27/2026 | $49.72 | $47.41 (-4.65%) | $49.99 | $46.66 | 4.67 M | $4.99 B |
| 03/26/2026 | $53.50 | $50.58 (-5.46%) | $53.85 | $49.55 | 4.99 M | $5.33 B |
| 03/25/2026 | $55.09 | $55.62 (0.96%) | $56.87 | $54.81 | 4.53 M | $5.86 B |
| 03/24/2026 | $52.06 | $53.25 (2.29%) | $53.48 | $50.48 | 4.24 M | $5.61 B |
| 03/23/2026 | $49.47 | $52.94 (7.01%) | $53.45 | $49.25 | 7.28 M | $5.58 B |
| 03/20/2026 | $50.14 | $47.46 (-5.35%) | $51.18 | $46.59 | 4.34 M | $5.00 B |
| 03/19/2026 | $48.03 | $50.14 (4.39%) | $50.96 | $46.61 | 3.58 M | $5.28 B |
| 03/18/2026 | $50.47 | $49.36 (-2.2%) | $51.77 | $48.84 | 3.79 M | $5.20 B |
| 03/17/2026 | $50.85 | $51.79 (1.85%) | $52.75 | $50.79 | 2.55 M | $5.45 B |
| 03/16/2026 | $50.66 | $51.19 (1.05%) | $51.89 | $49.92 | 3.51 M | $5.39 B |
| 03/13/2026 | $50.00 | $48.32 (-3.36%) | $51.92 | $47.96 | 2.73 M | $5.09 B |
| 03/12/2026 | $49.67 | $48.54 (-2.28%) | $49.91 | $46.94 | 3.68 M | $5.11 B |
| 03/11/2026 | $49.20 | $51.12 (3.9%) | $52.64 | $49.16 | 3.94 M | $5.38 B |
| 03/10/2026 | $48.94 | $49.18 (0.49%) | $50.97 | $48.06 | 4.50 M | $5.18 B |
| 03/09/2026 | $46.26 | $48.74 (5.36%) | $49.20 | $44.12 | 3.65 M | $5.13 B |
| 03/06/2026 | $49.24 | $47.07 (-4.41%) | $50.28 | $46.78 | 4.18 M | $4.96 B |
| 03/05/2026 | $53.50 | $51.36 (-4%) | $54.10 | $48.60 | 3.43 M | $5.41 B |
| 03/04/2026 | $50.28 | $54.21 (7.82%) | $54.93 | $49.66 | 4.84 M | $5.71 B |
| 03/03/2026 | $50.99 | $47.60 (-6.65%) | $51.14 | $47.58 | 4.24 M | $5.01 B |
| 03/02/2026 | $51.69 | $52.72 (1.99%) | $56.28 | $51.25 | 4.02 M | $5.55 B |
| 02/27/2026 | $53.12 | $53.23 (0.21%) | $53.97 | $51.73 | 4.75 M | $5.61 B |
| 02/26/2026 | $55.85 | $54.82 (-1.84%) | $57.86 | $54.04 | 3.97 M | $5.77 B |
| 02/25/2026 | $59.92 | $55.30 (-7.71%) | $61.82 | $54.92 | 6.93 M | $5.82 B |
| 02/24/2026 | $53.71 | $59.19 (10.2%) | $60.21 | $53.20 | 7.13 M | $6.23 B |
| 02/23/2026 | $52.47 | $54.03 (2.97%) | $55.65 | $51.90 | 7.62 M | $5.69 B |
| 02/20/2026 | $53.95 | $53.82 (-0.24%) | $56.26 | $52.50 | 3.86 M | $5.68 B |
| 02/19/2026 | $52.83 | $54.86 (3.84%) | $54.91 | $51.18 | 2.24 M | $5.79 B |
| 02/18/2026 | $53.31 | $53.62 (0.58%) | $55.20 | $52.10 | 3.54 M | $5.66 B |
| 02/17/2026 | $52.50 | $52.94 (0.84%) | $54.52 | $51.15 | 3.42 M | $5.59 B |
| 02/13/2026 | $51.19 | $53.87 (5.24%) | $55.70 | $49.63 | 3.67 M | $5.69 B |
| 02/12/2026 | $53.59 | $50.97 (-4.89%) | $54.34 | $49.58 | 3.73 M | $5.38 B |
| 02/11/2026 | $55.49 | $53.22 (-4.09%) | $57.04 | $51.83 | 3.96 M | $5.62 B |
| 02/10/2026 | $55.91 | $54.90 (-1.81%) | $56.84 | $54.64 | 3.65 M | $5.80 B |
| 02/09/2026 | $52.86 | $56.89 (7.62%) | $57.31 | $52.18 | 5.15 M | $6.01 B |
| 02/06/2026 | $48.99 | $53.06 (8.31%) | $53.09 | $46.78 | 6.17 M | $5.60 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.
