5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
-23.35%
6 MONTH PERFORMANCE
-32.63%
YEAR-TO-DATE PERFORMANCE
-90.69%
1 YEAR PERFORMANCE
-91.63%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.15 | 17.55 K | $731.52 K |
| 12/03/2025 | $1.28 | $1.30 (1.56%) | $1.31 | $1.21 | 24.10 K | $748.80 K |
| 12/02/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.22 | 21.61 K | $714.24 K |
| 12/01/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.26 | 14.81 K | $748.80 K |
| 11/28/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.30 | 22.40 K | $777.60 K |
| 11/26/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.33 | 35.55 K | $777.60 K |
| 11/25/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.25 | 41.52 K | $771.84 K |
| 11/24/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.16 | 44.60 K | $720.00 K |
| 11/21/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.07 | 59.45 K | $662.40 K |
| 11/20/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.18 | 74.20 K | $685.44 K |
| 11/19/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.24 | 32.30 K | $731.52 K |
| 11/18/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.27 | 47.90 K | $737.28 K |
| 11/17/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.25 | 67.70 K | $743.04 K |
| 11/14/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.30 | 57.54 K | $783.36 K |
| 11/13/2025 | $1.47 | $1.45 (-1.36%) | $1.52 | $1.39 | 37.31 K | $835.20 K |
| 11/12/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.46 | 20.70 K | $852.48 K |
| 11/11/2025 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.46 | 43.40 K | $869.76 K |
| 11/10/2025 | $1.55 | $1.55 (0%) | $1.55 | $1.53 | 21.61 K | $892.80 K |
| 11/07/2025 | $1.53 | $1.53 (0%) | $1.59 | $1.52 | 30.44 K | $881.28 K |
| 11/06/2025 | $1.50 | $1.59 (6%) | $1.59 | $1.50 | 45.71 K | $915.84 K |
| 11/05/2025 | $1.48 | $1.52 (2.7%) | $1.52 | $1.48 | 44.24 K | $875.52 K |
| 11/04/2025 | $1.52 | $1.43 (-5.92%) | $1.53 | $1.41 | 45.80 K | $823.68 K |
| 11/03/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.50 | 35.63 K | $881.28 K |
| 10/31/2025 | $1.55 | $1.55 (0%) | $1.60 | $1.53 | 41.81 K | $892.80 K |
| 10/30/2025 | $1.55 | $1.55 (0%) | $1.56 | $1.51 | 55.80 K | $892.80 K |
| 10/29/2025 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.47 | 77.07 K | $892.80 K |
| 10/28/2025 | $1.57 | $1.51 (-3.82%) | $1.60 | $1.34 | 145.72 K | $869.76 K |
| 10/27/2025 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.56 | 70.63 K | $921.60 K |
| 10/24/2025 | $1.60 | $1.60 (0%) | $1.65 | $1.56 | 139.12 K | $921.60 K |
| 10/23/2025 | $1.57 | $1.61 (2.55%) | $1.65 | $1.57 | 65.72 K | $927.36 K |
| 10/22/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.56 | 93.32 K | $927.36 K |
| 10/21/2025 | $1.62 | $1.64 (1.23%) | $1.65 | $1.62 | 37.26 K | $944.64 K |
| 10/20/2025 | $1.62 | $1.65 (1.85%) | $1.67 | $1.62 | 35.99 K | $950.40 K |
| 10/17/2025 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.60 | 106.09 K | $938.88 K |
| 10/16/2025 | $1.71 | $1.65 (-3.51%) | $1.72 | $1.65 | 64.44 K | $950.40 K |
| 10/15/2025 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.67 | 42.80 K | $967.68 K |
| 10/14/2025 | $1.66 | $1.72 (3.61%) | $1.74 | $1.66 | 55.14 K | $990.72 K |
| 10/13/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.66 | 117.36 K | $984.96 K |
| 10/10/2025 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.65 | 189.75 K | $956.16 K |
| 10/09/2025 | $1.82 | $1.78 (-2.2%) | $1.85 | $1.75 | 185.54 K | $1.03 M |
| 10/08/2025 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.75 | 109.03 K | $1.03 M |
| 10/07/2025 | $1.88 | $1.80 (-4.26%) | $1.93 | $1.72 | 408.76 K | $1.04 M |
| 10/06/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.72 | 299.00 K | $1.08 M |
| 10/03/2025 | $1.80 | $1.86 (3.33%) | $1.91 | $1.80 | 195.40 K | $1.07 M |
| 10/02/2025 | $1.91 | $1.83 (-4.19%) | $1.93 | $1.78 | 246.74 K | $1.05 M |
| 10/01/2025 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.84 | 341.12 K | $1.09 M |
| 09/30/2025 | $1.86 | $1.92 (3.23%) | $2.05 | $1.85 | 519.80 K | $1.11 M |
| 09/29/2025 | $1.88 | $1.81 (-3.72%) | $1.99 | $1.71 | 537.80 K | $1.04 M |
| 09/26/2025 | $1.92 | $1.94 (1.04%) | $2.05 | $1.85 | 720.45 K | $1.12 M |
| 09/25/2025 | $1.95 | $1.90 (-2.56%) | $2.14 | $1.89 | 726.02 K | $1.09 M |
| 09/24/2025 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.89 | 463.31 K | $1.11 M |
| 09/23/2025 | $1.75 | $1.89 (8%) | $2.01 | $1.73 | 698.50 K | $1.09 M |
| 09/22/2025 | $1.66 | $1.75 (5.42%) | $1.78 | $1.66 | 273.60 K | $1.01 M |
| 09/19/2025 | $1.64 | $1.67 (1.83%) | $1.69 | $1.64 | 126.73 K | $961.92 K |
| 09/18/2025 | $1.68 | $1.68 (0%) | $1.71 | $1.65 | 162.90 K | $967.68 K |
| 09/17/2025 | $1.74 | $1.66 (-4.6%) | $1.79 | $1.65 | 311.50 K | $956.16 K |
| 09/16/2025 | $1.75 | $1.77 (1.14%) | $1.83 | $1.70 | 301.75 K | $1.02 M |
| 09/15/2025 | $1.67 | $1.75 (4.79%) | $1.80 | $1.65 | 762.10 K | $1.01 M |
| 09/12/2025 | $2.00 | $1.77 (-11.5%) | $2.02 | $1.63 | 17.47 M | $1.02 M |
| 09/11/2025 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.62 | 157.04 K | $944.64 K |
| 09/10/2025 | $1.70 | $1.70 (0%) | $1.74 | $1.65 | 79.06 K | $979.20 K |
| 09/09/2025 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.58 | 383.51 K | $996.48 K |
| 09/08/2025 | $1.72 | $1.75 (1.74%) | $1.80 | $1.70 | 124.70 K | $1.01 M |
| 09/05/2025 | $1.62 | $1.74 (7.41%) | $1.81 | $1.61 | 402.35 K | $1.00 M |
| 09/04/2025 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.62 | 108.60 K | $961.92 K |
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.
