5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-17.04%
YEAR-TO-DATE PERFORMANCE
+9.19%
BUUU Group Ltd. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $7.00 | $7.10 (1.43%) | $7.51 | $6.83 | 34.83 K | $117.15 M |
| 01/07/2026 | $7.79 | $7.00 (-10.14%) | $7.79 | $7.00 | 14.55 K | $115.50 M |
| 01/06/2026 | $7.45 | $7.43 (-0.27%) | $7.96 | $7.00 | 37.00 K | $122.60 M |
| 01/05/2026 | $7.21 | $7.80 (8.18%) | $8.80 | $7.21 | 57.65 K | $128.70 M |
| 01/02/2026 | $6.33 | $7.41 (17.06%) | $9.99 | $6.33 | 458.64 K | $122.27 M |
| 12/31/2025 | $8.10 | $6.42 (-20.74%) | $8.40 | $6.10 | 131.60 K | $105.93 M |
| 12/30/2025 | $8.16 | $8.97 (9.93%) | $20.76 | $7.80 | 1.17 M | $148.01 M |
| 12/29/2025 | $8.39 | $8.49 (1.19%) | $8.49 | $8.34 | 2.82 K | $140.09 M |
| 12/26/2025 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 1.30 K | $138.44 M |
| 12/24/2025 | $8.00 | $8.39 (4.88%) | $8.39 | $7.99 | 5.80 K | $138.44 M |
| 12/23/2025 | $7.80 | $7.55 (-3.21%) | $8.37 | $7.55 | 13.20 K | $124.58 M |
| 12/22/2025 | $7.82 | $7.42 (-5.12%) | $7.82 | $7.30 | 1.50 K | $122.43 M |
| 12/19/2025 | $7.30 | $7.91 (8.36%) | $8.25 | $7.23 | 1.70 K | $130.52 M |
| 12/18/2025 | $8.75 | $8.03 (-8.23%) | $8.90 | $8.00 | 1.50 K | $132.49 M |
| 12/17/2025 | $7.90 | $8.75 (10.76%) | $8.90 | $7.30 | 74.80 K | $144.38 M |
| 12/16/2025 | $8.25 | $8.11 (-1.7%) | $8.28 | $8.11 | 1.10 K | $133.81 M |
| 12/15/2025 | $7.22 | $8.10 (12.19%) | $8.55 | $7.22 | 13.60 K | $133.65 M |
| 12/12/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 403 | $132.00 M |
| 12/11/2025 | $7.22 | $7.70 (6.65%) | $7.94 | $7.22 | 3.40 K | $127.05 M |
| 12/10/2025 | $7.79 | $7.01 (-10.01%) | $7.79 | $7.01 | 2.50 K | $115.67 M |
| 12/09/2025 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 126 | $128.70 M |
| 12/08/2025 | $8.47 | $7.80 (-7.91%) | $8.49 | $7.64 | 3.25 K | $128.70 M |
| 12/05/2025 | $7.72 | $7.98 (3.37%) | $8.15 | $7.60 | 16.90 K | $131.67 M |
| 12/04/2025 | $8.07 | $8.50 (5.33%) | $9.00 | $8.07 | 20.33 K | $140.25 M |
| 12/03/2025 | $7.40 | $8.41 (13.65%) | $8.49 | $7.40 | 11.00 K | $138.77 M |
| 12/02/2025 | $7.10 | $7.50 (5.63%) | $7.60 | $7.10 | 10.22 K | $123.75 M |
| 12/01/2025 | $7.06 | $7.00 (-0.85%) | $7.77 | $7.00 | 2.41 K | $115.50 M |
| 11/28/2025 | $7.65 | $7.05 (-7.84%) | $7.70 | $7.05 | 3.71 K | $116.33 M |
| 11/26/2025 | $8.60 | $8.02 (-6.74%) | $8.85 | $7.53 | 6.30 K | $132.33 M |
| 11/25/2025 | $7.97 | $8.40 (5.4%) | $8.65 | $7.78 | 9.20 K | $138.60 M |
| 11/24/2025 | $9.08 | $8.00 (-11.89%) | $9.08 | $7.55 | 17.60 K | $132.00 M |
| 11/21/2025 | $8.41 | $8.42 (0.12%) | $8.90 | $8.01 | 4.40 K | $138.93 M |
| 11/20/2025 | $9.09 | $8.10 (-10.89%) | $9.09 | $8.10 | 2.00 K | $133.65 M |
| 11/19/2025 | $7.50 | $9.37 (24.93%) | $9.37 | $7.48 | 37.14 K | $154.61 M |
| 11/18/2025 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 500 | $123.75 M |
| 11/17/2025 | $7.84 | $7.99 (1.91%) | $8.01 | $6.60 | 8.83 K | $131.84 M |
| 11/14/2025 | $7.86 | $8.00 (1.78%) | $8.00 | $7.82 | 2.80 K | $132.00 M |
| 11/13/2025 | $8.05 | $8.08 (0.37%) | $8.50 | $7.90 | 8.53 K | $133.32 M |
| 11/12/2025 | $8.89 | $8.74 (-1.69%) | $9.34 | $8.02 | 154.91 K | $144.21 M |
| 11/11/2025 | $8.00 | $8.76 (9.5%) | $8.76 | $7.50 | 460.73 K | $144.54 M |
| 11/10/2025 | $6.00 | $8.00 (33.33%) | $8.90 | $5.70 | 80.20 K | $132.00 M |
| 11/07/2025 | $6.93 | $8.18 (18.04%) | $8.99 | $6.93 | 34.30 K | $134.97 M |
| 11/06/2025 | $7.50 | $6.60 (-12%) | $7.62 | $6.13 | 9.70 K | $108.90 M |
| 11/05/2025 | $7.80 | $7.11 (-8.85%) | $7.80 | $7.11 | 1.04 K | $117.32 M |
| 11/04/2025 | $8.30 | $8.00 (-3.61%) | $8.30 | $8.00 | 632 | $132.00 M |
| 11/03/2025 | $7.49 | $7.49 (0%) | $7.49 | $7.49 | 608 | $123.59 M |
| 10/31/2025 | $7.86 | $7.49 (-4.71%) | $7.86 | $7.42 | 3.40 K | $123.59 M |
| 10/30/2025 | $7.93 | $8.00 (0.88%) | $8.37 | $7.93 | 1.00 K | $132.00 M |
| 10/29/2025 | $7.79 | $7.75 (-0.51%) | $7.79 | $7.75 | 600 | $127.88 M |
| 10/28/2025 | $8.20 | $7.75 (-5.49%) | $8.20 | $7.75 | 1.60 K | $127.88 M |
| 10/27/2025 | $7.09 | $7.76 (9.45%) | $8.10 | $6.49 | 53.40 K | $128.04 M |
| 10/24/2025 | $8.10 | $8.10 (0%) | $8.14 | $8.10 | 3.44 K | $133.65 M |
| 10/23/2025 | $8.27 | $8.21 (-0.73%) | $8.27 | $8.20 | 857 | $135.47 M |
| 10/22/2025 | $8.15 | $8.10 (-0.61%) | $8.45 | $8.10 | 1.60 K | $93.15 M |
| 10/21/2025 | $8.12 | $8.11 (-0.12%) | $8.32 | $8.11 | 2.12 K | $93.27 M |
| 10/20/2025 | $8.60 | $8.31 (-3.37%) | $8.60 | $8.31 | 1.00 K | $95.57 M |
| 10/17/2025 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 406 | $97.17 M |
| 10/16/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 11 | $96.60 M |
| 10/15/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 2.47 K | $96.60 M |
| 10/14/2025 | $8.50 | $8.40 (-1.18%) | $8.60 | $8.40 | 2.50 K | $96.60 M |
| 10/13/2025 | $8.35 | $8.24 (-1.32%) | $8.40 | $8.21 | 7.81 K | $94.76 M |
| 10/10/2025 | $8.26 | $8.10 (-1.94%) | $8.26 | $7.86 | 8.80 K | $93.15 M |
| 10/09/2025 | $8.10 | $8.12 (0.25%) | $8.40 | $7.89 | 66.90 K | $93.38 M |
| 10/08/2025 | $8.55 | $8.45 (-1.17%) | $8.60 | $8.12 | 21.83 K | $97.17 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.
