5 DAY PERFORMANCE
+13.53%
1 MONTH PERFORMANCE
-47.12%
3 MONTH PERFORMANCE
-78.44%
6 MONTH PERFORMANCE
-94.78%
YEAR-TO-DATE PERFORMANCE
-85.96%
1 YEAR PERFORMANCE
-98.29%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.85 | 296,182 | $1.13 M |
| 04/03/2025 | $2.10 | $1.86 (-11.43%) | $2.25 | $1.82 | 407,000 | $1.09 M |
| 04/02/2025 | $1.66 | $2.15 (29.52%) | $2.20 | $1.65 | 721,740 | $1.26 M |
| 04/01/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.65 | 291,027 | $993,866 |
| 03/31/2025 | $1.85 | $1.82 (-1.62%) | $2.07 | $1.80 | 659,500 | $1.06 M |
| 03/28/2025 | $1.83 | $1.92 (4.92%) | $3.14 | $1.68 | 17.47 M | $1.12 M |
| 03/27/2025 | $1.77 | $1.87 (5.65%) | $1.98 | $1.76 | 262,100 | $1.09 M |
| 03/26/2025 | $2.00 | $1.83 (-8.5%) | $2.04 | $1.69 | 322,448 | $1.07 M |
| 03/25/2025 | $2.38 | $2.04 (-14.29%) | $2.42 | $1.95 | 373,734 | $1.19 M |
| 03/24/2025 | $2.64 | $2.29 (-13.26%) | $2.68 | $2.27 | 342,900 | $1.34 M |
| 03/21/2025 | $2.85 | $2.65 (-7.02%) | $2.94 | $2.53 | 353,700 | $1.55 M |
| 03/20/2025 | $3.05 | $2.70 (-11.48%) | $3.06 | $2.64 | 319,714 | $1.58 M |
| 03/19/2025 | $3.30 | $3.01 (-8.79%) | $3.34 | $3.00 | 756,100 | $1.76 M |
| 03/18/2025 | $2.86 | $3.41 (19.23%) | $3.94 | $2.55 | 5.77 M | $1.99 M |
| 03/17/2025 | $2.62 | $2.53 (-3.44%) | $2.68 | $2.02 | 521,600 | $1.48 M |
| 03/14/2025 | $3.13 | $2.70 (-13.74%) | $3.14 | $2.32 | 664,932 | $127.96 M |
| 03/13/2025 | $3.32 | $3.13 (-5.72%) | $3.50 | $3.05 | 398,604 | $148.34 M |
| 03/12/2025 | $4.00 | $3.90 (-2.5%) | $4.17 | $3.69 | 607,246 | $1.85 M |
| 03/11/2025 | $3.74 | $4.05 (8.29%) | $6.00 | $3.58 | 4.12 M | $1.92 M |
| 03/10/2025 | $3.52 | $3.35 (-4.83%) | $3.71 | $3.32 | 252,486 | $1.59 M |
| 03/07/2025 | $3.61 | $3.72 (3.05%) | $3.76 | $3.50 | 183,006 | $1.76 M |
| 03/06/2025 | $3.82 | $3.65 (-4.45%) | $4.09 | $3.46 | 274,623 | $1.73 M |
| 03/05/2025 | $3.23 | $4.00 (23.84%) | $4.30 | $3.21 | 921,729 | $1.90 M |
| 03/04/2025 | $3.36 | $3.42 (1.79%) | $3.50 | $3.16 | 270,377 | $1.62 M |
| 03/03/2025 | $3.87 | $3.71 (-4.13%) | $3.99 | $3.53 | 424,502 | $1.76 M |
| 02/28/2025 | $4.00 | $3.99 (-0.25%) | $4.19 | $3.62 | 573,523 | $1.89 M |
| 02/27/2025 | $4.81 | $4.50 (-6.44%) | $5.20 | $4.00 | 607,478 | $2.13 M |
| 02/26/2025 | $4.50 | $4.97 (10.44%) | $5.66 | $4.50 | 860,515 | $2.36 M |
| 02/25/2025 | $5.28 | $4.87 (-7.77%) | $5.28 | $4.60 | 557,693 | $2.31 M |
| 02/24/2025 | $5.60 | $5.30 (-5.36%) | $5.64 | $5.00 | 517,462 | $2.51 M |
| 02/21/2025 | $5.80 | $5.48 (-5.52%) | $6.15 | $5.33 | 894,223 | $2.60 M |
| 02/20/2025 | $7.30 | $5.91 (-19.04%) | $7.33 | $5.80 | 1.21 M | $2.80 M |
| 02/19/2025 | $5.21 | $6.22 (19.39%) | $8.50 | $5.20 | 4.82 M | $2.95 M |
| 02/18/2025 | $5.43 | $5.45 (0.37%) | $5.85 | $4.85 | 785,555 | $2.58 M |
| 02/14/2025 | $7.12 | $6.20 (-12.92%) | $7.25 | $5.80 | 928,671 | $2.94 M |
| 02/13/2025 | $8.20 | $7.01 (-14.51%) | $8.20 | $5.80 | 891,033 | $3.32 M |
| 02/12/2025 | $7.70 | $8.42 (9.35%) | $9.10 | $7.16 | 1.38 M | $3.99 M |
| 02/11/2025 | $10.30 | $9.07 (-11.94%) | $14.10 | $8.27 | 11.21 M | $4.30 M |
| 02/10/2025 | $6.60 | $6.90 (4.55%) | $8.25 | $6.20 | 2.85 M | $3.27 M |
| 02/07/2025 | $5.18 | $5.40 (4.25%) | $7.00 | $4.84 | 2.12 M | $2.56 M |
| 02/06/2025 | $4.96 | $4.68 (-5.65%) | $5.16 | $4.45 | 498,610 | $2.22 M |
| 02/05/2025 | $4.00 | $5.20 (30%) | $5.75 | $3.68 | 1.44 M | $2.46 M |
| 02/04/2025 | $4.30 | $4.38 (1.86%) | $4.60 | $3.88 | 812,077 | $2.08 M |
| 02/03/2025 | $5.92 | $4.62 (-21.96%) | $6.00 | $4.23 | 4.34 M | $2.19 M |
| 01/31/2025 | $4.00 | $3.61 (-9.75%) | $4.29 | $3.50 | 2.36 M | $1.71 M |
| 01/30/2025 | $4.00 | $4.00 (0%) | $4.13 | $3.85 | 331,249 | $1.90 M |
| 01/29/2025 | $4.20 | $3.91 (-6.9%) | $4.43 | $3.45 | 959,084 | $1.85 M |
| 01/28/2025 | $6.00 | $5.78 (-3.67%) | $6.00 | $5.50 | 562,869 | $2.74 M |
| 01/27/2025 | $6.20 | $6.00 (-3.23%) | $6.25 | $5.70 | 350,138 | $2.84 M |
| 01/24/2025 | $6.00 | $5.64 (-6%) | $6.24 | $5.60 | 423,077 | $2.67 M |
| 01/23/2025 | $6.03 | $5.52 (-8.46%) | $7.33 | $5.15 | 378,587 | $2.62 M |
| 01/22/2025 | $5.80 | $6.27 (8.1%) | $6.35 | $5.78 | 338,922 | $2.97 M |
| 01/21/2025 | $6.38 | $5.85 (-8.31%) | $6.50 | $5.70 | 469,906 | $2.77 M |
| 01/17/2025 | $6.18 | $6.40 (3.56%) | $6.55 | $6.01 | 663,244 | $3.03 M |
| 01/16/2025 | $6.17 | $6.17 (0%) | $6.53 | $5.90 | 522,741 | $2.92 M |
| 01/15/2025 | $6.38 | $6.46 (1.25%) | $7.20 | $5.56 | 1.63 M | $3.06 M |
| 01/14/2025 | $6.48 | $6.19 (-4.48%) | $6.70 | $6.03 | 1.20 M | $2.93 M |
| 01/13/2025 | $6.71 | $6.29 (-6.26%) | $7.00 | $6.12 | 2.31 M | $2.98 M |
| 01/10/2025 | $8.92 | $8.81 (-1.23%) | $9.49 | $8.35 | 747,053 | $4.18 M |
| 01/08/2025 | $8.87 | $8.55 (-3.61%) | $9.40 | $7.30 | 3.41 M | $4.05 M |
| 01/07/2025 | $10.90 | $11.50 (5.5%) | $13.50 | $9.39 | 2.28 M | $5.45 M |
| 01/06/2025 | $8.98 | $8.95 (-0.33%) | $9.50 | $8.20 | 615,919 | $4.24 M |
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.
