5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-15.74%
3 MONTH PERFORMANCE
-70.65%
6 MONTH PERFORMANCE
-90.17%
YEAR-TO-DATE PERFORMANCE
-86.76%
1 YEAR PERFORMANCE
-98.31%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $1.86 | $1.82 (-2.15%) | $1.88 | $1.81 | 63.04 K | $540.96 K |
| 05/14/2025 | $1.89 | $1.91 (1.06%) | $1.98 | $1.81 | 172.44 K | $567.71 K |
| 05/13/2025 | $1.92 | $1.92 (0%) | $2.00 | $1.87 | 102.50 K | $570.68 K |
| 05/12/2025 | $1.87 | $1.88 (0.53%) | $1.95 | $1.82 | 198.93 K | $558.79 K |
| 05/09/2025 | $1.93 | $1.79 (-7.25%) | $1.98 | $1.78 | 157.92 K | $13.67 M |
| 05/08/2025 | $1.97 | $2.01 (2.03%) | $2.02 | $1.84 | 139.51 K | $15.36 M |
| 05/07/2025 | $2.02 | $2.03 (0.5%) | $2.19 | $1.94 | 79.81 K | $15.51 M |
| 05/06/2025 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.01 | 24.30 K | $15.51 M |
| 05/05/2025 | $2.15 | $2.08 (-3.26%) | $2.17 | $2.05 | 73.02 K | $15.89 M |
| 05/02/2025 | $1.99 | $2.20 (10.55%) | $2.20 | $1.93 | 892.77 K | $16.81 M |
| 05/01/2025 | $1.99 | $2.03 (2.01%) | $2.06 | $1.96 | 46.30 K | $15.51 M |
| 04/30/2025 | $2.06 | $1.99 (-3.4%) | $2.12 | $1.89 | 79.10 K | $15.20 M |
| 04/29/2025 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.05 | 69.50 K | $15.74 M |
| 04/28/2025 | $2.16 | $2.13 (-1.39%) | $2.21 | $2.04 | 73.15 K | $16.27 M |
| 04/25/2025 | $2.12 | $2.16 (1.89%) | $2.28 | $2.11 | 84.30 K | $16.50 M |
| 04/24/2025 | $2.23 | $2.18 (-2.24%) | $2.28 | $2.07 | 119.90 K | $16.65 M |
| 04/23/2025 | $2.26 | $2.25 (-0.44%) | $2.38 | $2.22 | 86.00 K | $17.19 M |
| 04/22/2025 | $2.49 | $2.26 (-9.24%) | $2.53 | $2.21 | 117.44 K | $17.27 M |
| 04/21/2025 | $2.30 | $2.47 (7.39%) | $2.70 | $2.27 | 267.54 K | $18.87 M |
| 04/17/2025 | $2.15 | $2.37 (10.23%) | $2.40 | $2.15 | 119.30 K | $18.11 M |
| 04/16/2025 | $2.21 | $2.16 (-2.26%) | $2.39 | $2.11 | 128.20 K | $16.50 M |
| 04/15/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.15 | 115.24 K | $17.19 M |
| 04/14/2025 | $2.08 | $2.30 (10.58%) | $2.35 | $2.08 | 192.55 K | $17.57 M |
| 04/11/2025 | $2.00 | $2.09 (4.5%) | $2.16 | $1.98 | 403.80 K | $15.97 M |
| 04/10/2025 | $1.90 | $1.92 (1.05%) | $2.07 | $1.82 | 276.73 K | $14.67 M |
| 04/09/2025 | $1.78 | $1.88 (5.62%) | $1.97 | $1.70 | 284.21 K | $14.36 M |
| 04/08/2025 | $1.88 | $1.81 (-3.72%) | $2.08 | $1.80 | 374.04 K | $13.83 M |
| 04/07/2025 | $1.78 | $1.87 (5.06%) | $1.95 | $1.71 | 171.10 K | $14.29 M |
| 04/04/2025 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.85 | 301.40 K | $14.74 M |
| 04/03/2025 | $2.10 | $1.86 (-11.43%) | $2.25 | $1.82 | 407.00 K | $14.21 M |
| 04/02/2025 | $1.66 | $2.15 (29.52%) | $2.20 | $1.65 | 721.74 K | $16.42 M |
| 04/01/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.65 | 291.03 K | $12.99 M |
| 03/31/2025 | $1.85 | $1.82 (-1.62%) | $2.07 | $1.80 | 659.50 K | $13.90 M |
| 03/28/2025 | $1.83 | $1.92 (4.92%) | $3.14 | $1.68 | 17.47 M | $14.67 M |
| 03/27/2025 | $1.77 | $1.87 (5.65%) | $1.98 | $1.76 | 262.10 K | $14.29 M |
| 03/26/2025 | $2.00 | $1.83 (-8.5%) | $2.04 | $1.69 | 322.45 K | $13.98 M |
| 03/25/2025 | $2.38 | $2.04 (-14.29%) | $2.42 | $1.95 | 373.73 K | $15.58 M |
| 03/24/2025 | $2.64 | $2.29 (-13.26%) | $2.68 | $2.27 | 342.90 K | $17.49 M |
| 03/21/2025 | $2.85 | $2.65 (-7.02%) | $2.94 | $2.53 | 353.70 K | $20.24 M |
| 03/20/2025 | $3.05 | $2.70 (-11.48%) | $3.06 | $2.64 | 319.71 K | $20.63 M |
| 03/19/2025 | $3.30 | $3.01 (-8.79%) | $3.34 | $3.00 | 756.10 K | $22.99 M |
| 03/18/2025 | $2.86 | $3.41 (19.23%) | $3.94 | $2.55 | 5.77 M | $26.05 M |
| 03/17/2025 | $2.62 | $2.53 (-3.44%) | $2.68 | $2.02 | 521.60 K | $19.33 M |
| 03/14/2025 | $3.13 | $2.70 (-13.74%) | $3.14 | $2.32 | 664.93 K | $20.63 M |
| 03/13/2025 | $3.32 | $3.13 (-5.72%) | $3.50 | $3.05 | 398.60 K | $23.91 M |
| 03/12/2025 | $4.00 | $3.90 (-2.5%) | $4.17 | $3.69 | 607.25 K | $29.79 M |
| 03/11/2025 | $3.74 | $4.05 (8.29%) | $6.00 | $3.58 | 4.12 M | $30.94 M |
| 03/10/2025 | $3.52 | $3.35 (-4.83%) | $3.71 | $3.32 | 252.49 K | $25.59 M |
| 03/07/2025 | $3.61 | $3.72 (3.05%) | $3.76 | $3.50 | 183.01 K | $28.42 M |
| 03/06/2025 | $3.82 | $3.65 (-4.45%) | $4.09 | $3.46 | 274.62 K | $27.88 M |
| 03/05/2025 | $3.23 | $4.00 (23.84%) | $4.30 | $3.21 | 921.73 K | $30.56 M |
| 03/04/2025 | $3.36 | $3.42 (1.79%) | $3.50 | $3.16 | 270.38 K | $26.13 M |
| 03/03/2025 | $3.87 | $3.71 (-4.13%) | $3.99 | $3.53 | 424.50 K | $28.34 M |
| 02/28/2025 | $4.00 | $3.99 (-0.25%) | $4.19 | $3.62 | 573.52 K | $30.48 M |
| 02/27/2025 | $4.81 | $4.50 (-6.44%) | $5.20 | $4.00 | 607.48 K | $34.38 M |
| 02/26/2025 | $4.50 | $4.97 (10.44%) | $5.66 | $4.50 | 860.52 K | $37.97 M |
| 02/25/2025 | $5.28 | $4.87 (-7.77%) | $5.28 | $4.60 | 557.69 K | $37.20 M |
| 02/24/2025 | $5.60 | $5.30 (-5.36%) | $5.64 | $5.00 | 517.46 K | $40.49 M |
| 02/21/2025 | $5.80 | $5.48 (-5.52%) | $6.15 | $5.33 | 894.22 K | $41.86 M |
| 02/20/2025 | $7.30 | $5.91 (-19.04%) | $7.33 | $5.80 | 1.21 M | $45.15 M |
| 02/19/2025 | $5.21 | $6.22 (19.39%) | $8.50 | $5.20 | 4.82 M | $47.52 M |
| 02/18/2025 | $5.43 | $5.45 (0.37%) | $5.85 | $4.85 | 785.56 K | $41.64 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.
