5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
-10.78%
6 MONTH PERFORMANCE
-85.37%
YEAR-TO-DATE PERFORMANCE
-86.76%
1 YEAR PERFORMANCE
-98.33%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.80 | $1.82 (1.11%) | $1.88 | $1.80 | 58.43 K | $1.05 M |
| 06/24/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.75 | 71.17 K | $1.04 M |
| 06/23/2025 | $1.88 | $1.82 (-3.19%) | $2.00 | $1.81 | 108.34 K | $1.05 M |
| 06/20/2025 | $1.97 | $1.93 (-2.03%) | $2.01 | $1.90 | 98.70 K | $1.11 M |
| 06/18/2025 | $1.97 | $1.97 (0%) | $2.12 | $1.95 | 327.90 K | $1.13 M |
| 06/17/2025 | $1.95 | $2.00 (2.56%) | $2.03 | $1.91 | 164.43 K | $1.15 M |
| 06/16/2025 | $1.88 | $1.93 (2.66%) | $1.95 | $1.84 | 78.30 K | $1.11 M |
| 06/13/2025 | $1.90 | $1.88 (-1.05%) | $1.99 | $1.87 | 119.92 K | $1.08 M |
| 06/12/2025 | $1.89 | $1.96 (3.7%) | $2.03 | $1.87 | 126.14 K | $1.13 M |
| 06/11/2025 | $1.91 | $1.96 (2.62%) | $2.00 | $1.83 | 129.30 K | $1.13 M |
| 06/10/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.96 | 139.32 K | $1.13 M |
| 06/09/2025 | $1.82 | $2.02 (10.99%) | $2.08 | $1.82 | 444.82 K | $1.16 M |
| 06/06/2025 | $1.76 | $1.82 (3.41%) | $1.92 | $1.71 | 257.71 K | $1.05 M |
| 06/05/2025 | $1.81 | $1.70 (-6.08%) | $1.89 | $1.66 | 480.41 K | $979.20 K |
| 06/04/2025 | $1.87 | $1.90 (1.6%) | $1.99 | $1.66 | 6.60 M | $1.09 M |
| 06/03/2025 | $1.65 | $1.72 (4.24%) | $1.75 | $1.62 | 6.27 M | $990.72 K |
| 06/02/2025 | $1.67 | $1.66 (-0.6%) | $1.73 | $1.63 | 38.38 K | $956.16 K |
| 05/30/2025 | $1.76 | $1.71 (-2.84%) | $1.79 | $1.68 | 61.72 K | $984.96 K |
| 05/29/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.73 | 149.10 K | $1.01 M |
| 05/28/2025 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.70 | 36.60 K | $990.72 K |
| 05/27/2025 | $1.74 | $1.73 (-0.57%) | $1.80 | $1.73 | 73.40 K | $996.48 K |
| 05/23/2025 | $1.77 | $1.78 (0.56%) | $1.84 | $1.75 | 83.14 K | $1.03 M |
| 05/22/2025 | $1.84 | $1.77 (-3.8%) | $1.88 | $1.74 | 130.52 K | $1.02 M |
| 05/21/2025 | $1.81 | $1.82 (0.55%) | $1.86 | $1.75 | 53.80 K | $1.05 M |
| 05/20/2025 | $1.83 | $1.86 (1.64%) | $1.90 | $1.79 | 55.33 K | $1.07 M |
| 05/19/2025 | $1.84 | $1.81 (-1.63%) | $1.87 | $1.77 | 126.52 K | $1.04 M |
| 05/16/2025 | $1.79 | $1.88 (5.03%) | $1.89 | $1.79 | 49.17 K | $1.08 M |
| 05/15/2025 | $1.86 | $1.82 (-2.15%) | $1.88 | $1.81 | 64.60 K | $1.05 M |
| 05/14/2025 | $1.89 | $1.91 (1.06%) | $1.98 | $1.81 | 172.44 K | $1.10 M |
| 05/13/2025 | $1.92 | $1.92 (0%) | $2.00 | $1.87 | 102.50 K | $1.11 M |
| 05/12/2025 | $1.87 | $1.88 (0.53%) | $1.95 | $1.82 | 198.93 K | $1.08 M |
| 05/09/2025 | $1.93 | $1.79 (-7.25%) | $1.98 | $1.78 | 157.92 K | $1.03 M |
| 05/08/2025 | $1.97 | $2.01 (2.03%) | $2.02 | $1.84 | 139.51 K | $1.16 M |
| 05/07/2025 | $2.02 | $2.03 (0.5%) | $2.19 | $1.94 | 79.81 K | $1.17 M |
| 05/06/2025 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.01 | 24.30 K | $1.17 M |
| 05/05/2025 | $2.15 | $2.08 (-3.26%) | $2.17 | $2.05 | 73.02 K | $1.20 M |
| 05/02/2025 | $1.99 | $2.20 (10.55%) | $2.20 | $1.93 | 892.77 K | $1.27 M |
| 05/01/2025 | $1.99 | $2.03 (2.01%) | $2.06 | $1.96 | 46.30 K | $1.17 M |
| 04/30/2025 | $2.06 | $1.99 (-3.4%) | $2.12 | $1.89 | 79.10 K | $1.15 M |
| 04/29/2025 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.05 | 69.50 K | $1.19 M |
| 04/28/2025 | $2.16 | $2.13 (-1.39%) | $2.21 | $2.04 | 73.15 K | $1.23 M |
| 04/25/2025 | $2.12 | $2.16 (1.89%) | $2.28 | $2.11 | 84.30 K | $1.24 M |
| 04/24/2025 | $2.23 | $2.18 (-2.24%) | $2.28 | $2.07 | 119.90 K | $1.26 M |
| 04/23/2025 | $2.26 | $2.25 (-0.44%) | $2.38 | $2.22 | 86.00 K | $1.30 M |
| 04/22/2025 | $2.49 | $2.26 (-9.24%) | $2.53 | $2.21 | 117.44 K | $1.30 M |
| 04/21/2025 | $2.30 | $2.47 (7.39%) | $2.70 | $2.27 | 267.54 K | $1.42 M |
| 04/17/2025 | $2.15 | $2.37 (10.23%) | $2.40 | $2.15 | 119.30 K | $1.37 M |
| 04/16/2025 | $2.21 | $2.16 (-2.26%) | $2.39 | $2.11 | 128.20 K | $1.24 M |
| 04/15/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.15 | 115.24 K | $1.30 M |
| 04/14/2025 | $2.08 | $2.30 (10.58%) | $2.35 | $2.08 | 192.55 K | $1.32 M |
| 04/11/2025 | $2.00 | $2.09 (4.5%) | $2.16 | $1.98 | 403.80 K | $1.20 M |
| 04/10/2025 | $1.90 | $1.92 (1.05%) | $2.07 | $1.82 | 276.73 K | $1.11 M |
| 04/09/2025 | $1.78 | $1.88 (5.62%) | $1.97 | $1.70 | 284.21 K | $1.08 M |
| 04/08/2025 | $1.88 | $1.81 (-3.72%) | $2.08 | $1.80 | 374.04 K | $1.04 M |
| 04/07/2025 | $1.78 | $1.87 (5.06%) | $1.95 | $1.71 | 171.10 K | $1.08 M |
| 04/04/2025 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.85 | 301.40 K | $1.11 M |
| 04/03/2025 | $2.10 | $1.86 (-11.43%) | $2.25 | $1.82 | 407.00 K | $1.07 M |
| 04/02/2025 | $1.66 | $2.15 (29.52%) | $2.20 | $1.65 | 721.74 K | $1.24 M |
| 04/01/2025 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.65 | 291.03 K | $979.20 K |
| 03/31/2025 | $1.85 | $1.82 (-1.62%) | $2.07 | $1.80 | 659.50 K | $1.05 M |
| 03/28/2025 | $1.83 | $1.92 (4.92%) | $3.14 | $1.68 | 17.47 M | $1.11 M |
| 03/27/2025 | $1.77 | $1.87 (5.65%) | $1.98 | $1.76 | 262.10 K | $1.08 M |
| 03/26/2025 | $2.00 | $1.83 (-8.5%) | $2.04 | $1.69 | 322.45 K | $1.05 M |
| 03/25/2025 | $2.38 | $2.04 (-14.29%) | $2.42 | $1.95 | 373.73 K | $1.18 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.
