-
5 DAY PERFORMANCE
+213.73% -
1 MONTH PERFORMANCE
-48.12% -
3 MONTH PERFORMANCE
-54.05% -
6 MONTH PERFORMANCE
-86.65% -
YEAR-TO-DATE PERFORMANCE
-90.70% -
1 YEAR PERFORMANCE
-93.10%
BurgerFi International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/25/2024 | $0.03 | $0.03 (-5.56%) | $0.03 | $0.03 | 678,347 | $689,054 |
| 09/24/2024 | $0.05 | $0.03 (-35.42%) | $0.05 | $0.02 | 2.16 M | $807,949 |
| 09/23/2024 | $0.04 | $0.05 (16.28%) | $0.08 | $0.04 | 3.12 M | $1.35 M |
| 09/20/2024 | $0.12 | $0.08 (-29.3%) | $0.13 | $0.08 | 15.05 M | $2.24 M |
| 09/19/2024 | $0.15 | $0.15 (-3.83%) | $0.17 | $0.14 | 5.12 M | $4.00 M |
| 09/18/2024 | $0.18 | $0.17 (-7.08%) | $0.22 | $0.15 | 16.56 M | $4.61 M |
| 09/17/2024 | $0.28 | $0.23 (-17.37%) | $0.33 | $0.19 | 260.80 M | $6.31 M |
| 09/16/2024 | $0.17 | $0.12 (-27.63%) | $0.17 | $0.12 | 6.03 M | $3.27 M |
| 09/13/2024 | $0.15 | $0.13 (-9.45%) | $0.17 | $0.13 | 2.70 M | $3.55 M |
| 09/12/2024 | $0.13 | $0.16 (21.54%) | $0.17 | $0.12 | 5.75 M | $4.27 M |
| 09/11/2024 | $0.16 | $0.14 (-12.07%) | $0.16 | $0.14 | 5.69 M | $3.84 M |
| 09/10/2024 | $0.17 | $0.18 (7%) | $0.19 | $0.17 | 609,716 | $4.92 M |
| 09/09/2024 | $0.17 | $0.19 (8.61%) | $0.19 | $0.17 | 1.27 M | $5.08 M |
| 09/06/2024 | $0.20 | $0.17 (-15.38%) | $0.20 | $0.16 | 4.18 M | $4.46 M |
| 09/05/2024 | $0.14 | $0.18 (30%) | $0.19 | $0.14 | 9.32 M | $4.92 M |
| 09/04/2024 | $0.14 | $0.14 (2.5%) | $0.15 | $0.14 | 792,018 | $3.88 M |
| 09/03/2024 | $0.15 | $0.14 (-10.16%) | $0.15 | $0.14 | 640,500 | $3.70 M |
| 08/30/2024 | $0.17 | $0.15 (-7.89%) | $0.17 | $0.15 | 775,000 | $4.17 M |
| 08/29/2024 | $0.18 | $0.16 (-10.26%) | $0.19 | $0.14 | 1.86 M | $4.35 M |
| 08/28/2024 | $0.19 | $0.18 (-8.22%) | $0.20 | $0.17 | 1.12 M | $4.76 M |
| 08/27/2024 | $0.22 | $0.18 (-17.28%) | $0.22 | $0.18 | 1.75 M | $4.99 M |
| 08/26/2024 | $0.21 | $0.21 (-0.43%) | $0.23 | $0.20 | 1.75 M | $5.64 M |
| 08/23/2024 | $0.22 | $0.20 (-12.75%) | $0.22 | $0.20 | 1.50 M | $5.27 M |
| 08/22/2024 | $0.22 | $0.22 (3.36%) | $0.24 | $0.22 | 932,200 | $6.06 M |
| 08/21/2024 | $0.22 | $0.22 (-0.59%) | $0.24 | $0.21 | 1.31 M | $5.91 M |
| 08/20/2024 | $0.28 | $0.23 (-18.63%) | $0.30 | $0.21 | 2.28 M | $6.24 M |
| 08/19/2024 | $0.35 | $0.33 (-5.85%) | $0.35 | $0.31 | 877,900 | $8.87 M |
| 08/16/2024 | $0.38 | $0.36 (-4.2%) | $0.40 | $0.36 | 321,126 | $9.85 M |
| 08/15/2024 | $0.38 | $0.38 (-0.47%) | $0.41 | $0.37 | 1.13 M | $10.33 M |
| 08/14/2024 | $0.37 | $0.38 (2.17%) | $0.38 | $0.36 | 377,500 | $10.16 M |
| 08/13/2024 | $0.38 | $0.37 (-2.11%) | $0.38 | $0.35 | 542,830 | $10.05 M |
| 08/12/2024 | $0.38 | $0.38 (1.33%) | $0.39 | $0.36 | 545,300 | $10.27 M |
| 08/09/2024 | $0.34 | $0.36 (6.4%) | $0.41 | $0.34 | 1.54 M | $9.83 M |
| 08/08/2024 | $0.33 | $0.33 (-0.6%) | $0.36 | $0.32 | 918,608 | $8.93 M |
| 08/07/2024 | $0.41 | $0.33 (-18.79%) | $0.41 | $0.32 | 1.28 M | $8.99 M |
| 08/06/2024 | $0.42 | $0.40 (-3.42%) | $0.43 | $0.38 | 1.21 M | $10.83 M |
| 08/05/2024 | $0.35 | $0.39 (14.35%) | $0.46 | $0.34 | 2.12 M | $10.66 M |
| 08/02/2024 | $0.51 | $0.45 (-11.57%) | $0.54 | $0.42 | 4.20 M | $12.19 M |
| 08/01/2024 | $0.64 | $0.50 (-21.48%) | $0.65 | $0.46 | 12.84 M | $13.63 M |
| 07/31/2024 | $0.54 | $0.56 (4.59%) | $0.79 | $0.54 | 36.98 M | $15.26 M |
| 07/30/2024 | $0.44 | $0.56 (27.27%) | $0.65 | $0.40 | 25.39 M | $15.13 M |
| 07/29/2024 | $0.48 | $0.47 (-2.2%) | $0.55 | $0.41 | 37.04 M | $12.71 M |
| 07/26/2024 | $0.34 | $0.42 (24.52%) | $0.77 | $0.29 | 313.59 M | $11.36 M |
| 07/25/2024 | $0.20 | $0.21 (6.87%) | $0.23 | $0.20 | 18.71 M | $5.76 M |
| 07/24/2024 | $0.20 | $0.20 (1.2%) | $0.21 | $0.20 | 244,700 | $5.47 M |
| 07/23/2024 | $0.20 | $0.22 (9.26%) | $0.26 | $0.19 | 1.73 M | $5.86 M |
| 07/22/2024 | $0.20 | $0.20 (-2.1%) | $0.21 | $0.19 | 135,899 | $5.41 M |
| 07/19/2024 | $0.21 | $0.20 (-5.41%) | $0.21 | $0.20 | 110,655 | $5.43 M |
| 07/18/2024 | $0.21 | $0.21 (0.42%) | $0.22 | $0.21 | 161,746 | $5.78 M |
| 07/17/2024 | $0.21 | $0.21 (0.57%) | $0.23 | $0.20 | 365,469 | $5.76 M |
| 07/16/2024 | $0.20 | $0.21 (2.67%) | $0.21 | $0.19 | 516,756 | $5.60 M |
| 07/15/2024 | $0.20 | $0.19 (-2.96%) | $0.21 | $0.18 | 494,500 | $5.22 M |
| 07/12/2024 | $0.19 | $0.19 (1.18%) | $0.20 | $0.18 | 249,701 | $5.19 M |
| 07/11/2024 | $0.20 | $0.19 (-2.3%) | $0.20 | $0.18 | 215,364 | $5.17 M |
| 07/10/2024 | $0.18 | $0.18 (0.61%) | $0.19 | $0.18 | 144,604 | $4.89 M |
| 07/09/2024 | $0.19 | $0.18 (-2.7%) | $0.19 | $0.18 | 165,819 | $4.86 M |
| 07/08/2024 | $0.18 | $0.18 (2.72%) | $0.19 | $0.18 | 186,213 | $4.99 M |
| 07/05/2024 | $0.18 | $0.18 (-0.55%) | $0.19 | $0.18 | 272,983 | $4.86 M |
| 07/03/2024 | $0.17 | $0.18 (7.77%) | $0.20 | $0.16 | 251,621 | $4.95 M |
| 07/02/2024 | $0.17 | $0.17 (-2.3%) | $0.18 | $0.17 | 235,284 | $4.59 M |
| 07/01/2024 | $0.20 | $0.17 (-14.19%) | $0.21 | $0.16 | 955,583 | $4.70 M |