5 DAY PERFORMANCE
-14.62%
1 MONTH PERFORMANCE
-26.49%
3 MONTH PERFORMANCE
-34.58%
6 MONTH PERFORMANCE
-29.89%
YEAR-TO-DATE PERFORMANCE
-32.73%
1 YEAR PERFORMANCE
+18.93%
BitFuFu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.49 | $3.26 (-6.59%) | $3.53 | $3.25 | 345,222 | $575.05 M |
| 04/30/2025 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.24 | 378,434 | $552.24 M |
| 04/29/2025 | $3.61 | $3.49 (-3.32%) | $3.75 | $3.36 | 359,500 | $568.53 M |
| 04/28/2025 | $3.89 | $3.70 (-4.88%) | $3.89 | $3.56 | 655,271 | $602.74 M |
| 04/25/2025 | $4.06 | $3.90 (-3.94%) | $4.17 | $3.79 | 372,082 | $635.32 M |
| 04/24/2025 | $4.12 | $4.20 (1.94%) | $4.20 | $3.89 | 183,389 | $684.19 M |
| 04/23/2025 | $4.23 | $3.97 (-6.15%) | $4.23 | $3.97 | 182,259 | $646.72 M |
| 04/22/2025 | $3.98 | $4.04 (1.51%) | $4.40 | $3.93 | 235,038 | $658.13 M |
| 04/21/2025 | $4.44 | $4.00 (-9.91%) | $4.59 | $3.70 | 263,400 | $651.61 M |
| 04/17/2025 | $4.66 | $4.32 (-7.3%) | $4.83 | $4.30 | 281,100 | $703.74 M |
| 04/16/2025 | $4.34 | $4.63 (6.68%) | $4.80 | $4.31 | 647,600 | $754.24 M |
| 04/15/2025 | $4.31 | $4.42 (2.55%) | $4.49 | $4.13 | 287,200 | $720.03 M |
| 04/14/2025 | $4.43 | $4.34 (-2.03%) | $4.70 | $4.26 | 116,000 | $707.00 M |
| 04/11/2025 | $4.17 | $4.38 (5.04%) | $4.50 | $4.14 | 129,100 | $713.51 M |
| 04/10/2025 | $4.17 | $4.22 (1.2%) | $4.45 | $3.96 | 109,025 | $687.45 M |
| 04/09/2025 | $4.24 | $4.30 (1.42%) | $4.48 | $4.00 | 121,326 | $700.48 M |
| 04/08/2025 | $4.35 | $4.15 (-4.6%) | $4.58 | $3.97 | 107,900 | $676.04 M |
| 04/07/2025 | $4.03 | $4.33 (7.44%) | $4.35 | $3.75 | 113,612 | $705.37 M |
| 04/04/2025 | $4.11 | $4.21 (2.43%) | $4.51 | $4.02 | 89,000 | $685.82 M |
| 04/03/2025 | $4.35 | $4.18 (-3.91%) | $4.61 | $4.10 | 131,641 | $680.93 M |
| 04/02/2025 | $4.41 | $4.57 (3.63%) | $4.81 | $4.38 | 110,844 | $744.46 M |
| 04/01/2025 | $4.60 | $4.53 (-1.52%) | $4.75 | $4.32 | 143,041 | $737.95 M |
| 03/31/2025 | $4.51 | $4.58 (1.55%) | $4.99 | $4.31 | 115,100 | $746.09 M |
| 03/28/2025 | $4.91 | $4.68 (-4.68%) | $5.24 | $4.44 | 156,100 | $762.38 M |
| 03/27/2025 | $5.48 | $4.92 (-10.22%) | $5.69 | $4.88 | 231,789 | $801.48 M |
| 03/26/2025 | $5.24 | $5.51 (5.15%) | $5.85 | $5.24 | 406,305 | $897.59 M |
| 03/25/2025 | $4.67 | $5.50 (17.77%) | $5.80 | $4.63 | 1.05 M | $895.96 M |
| 03/24/2025 | $4.38 | $4.46 (1.83%) | $4.60 | $4.20 | 220,600 | $726.54 M |
| 03/21/2025 | $4.51 | $4.28 (-5.1%) | $4.55 | $4.07 | 316,500 | $697.22 M |
| 03/20/2025 | $4.42 | $4.51 (2.04%) | $4.75 | $4.30 | 246,344 | $734.69 M |
| 03/19/2025 | $4.23 | $4.45 (5.2%) | $4.66 | $4.12 | 217,420 | $724.92 M |
| 03/18/2025 | $4.60 | $4.22 (-8.26%) | $4.80 | $4.20 | 221,471 | $687.45 M |
| 03/17/2025 | $4.34 | $4.61 (6.22%) | $4.94 | $4.34 | 205,009 | $750.98 M |
| 03/14/2025 | $4.26 | $4.43 (3.99%) | $4.79 | $4.26 | 199,900 | $721.66 M |
| 03/13/2025 | $4.54 | $4.23 (-6.83%) | $4.81 | $4.01 | 253,168 | $689.08 M |
| 03/12/2025 | $4.41 | $4.48 (1.59%) | $4.70 | $4.17 | 104,528 | $729.80 M |
| 03/11/2025 | $4.43 | $4.40 (-0.68%) | $4.70 | $4.04 | 213,200 | $716.77 M |
| 03/10/2025 | $4.56 | $4.45 (-2.41%) | $4.79 | $4.16 | 68,109 | $724.92 M |
| 03/07/2025 | $4.86 | $4.73 (-2.67%) | $4.95 | $4.55 | 80,643 | $770.53 M |
| 03/06/2025 | $4.80 | $4.79 (-0.21%) | $4.95 | $4.66 | 96,459 | $780.30 M |
| 03/05/2025 | $4.86 | $4.97 (2.26%) | $4.99 | $4.70 | 85,132 | $809.62 M |
| 03/04/2025 | $4.97 | $4.91 (-1.21%) | $5.05 | $4.65 | 79,300 | $799.85 M |
| 03/03/2025 | $5.15 | $5.01 (-2.72%) | $5.30 | $4.96 | 91,567 | $816.14 M |
| 02/28/2025 | $4.81 | $5.00 (3.95%) | $5.19 | $4.81 | 135,200 | $814.51 M |
| 02/27/2025 | $4.89 | $4.93 (0.82%) | $5.25 | $4.77 | 73,700 | $803.11 M |
| 02/26/2025 | $4.80 | $4.88 (1.67%) | $5.10 | $4.75 | 98,316 | $794.96 M |
| 02/25/2025 | $5.05 | $4.88 (-3.37%) | $5.18 | $4.75 | 212,218 | $794.96 M |
| 02/24/2025 | $5.32 | $5.14 (-3.38%) | $5.42 | $4.96 | 73,045 | $837.32 M |
| 02/21/2025 | $4.79 | $5.35 (11.69%) | $5.45 | $4.79 | 324,400 | $871.53 M |
| 02/20/2025 | $4.94 | $4.83 (-2.23%) | $4.96 | $4.61 | 211,000 | $786.82 M |
| 02/19/2025 | $4.75 | $4.80 (1.05%) | $4.87 | $4.71 | 113,700 | $781.93 M |
| 02/18/2025 | $4.89 | $4.81 (-1.64%) | $5.08 | $4.76 | 129,105 | $783.56 M |
| 02/14/2025 | $4.90 | $4.88 (-0.41%) | $5.15 | $4.81 | 121,100 | $794.96 M |
| 02/13/2025 | $5.06 | $5.00 (-1.19%) | $5.11 | $4.80 | 122,444 | $814.51 M |
| 02/12/2025 | $4.81 | $5.00 (3.95%) | $5.03 | $4.70 | 113,400 | $814.51 M |
| 02/11/2025 | $5.03 | $4.83 (-3.98%) | $5.14 | $4.80 | 108,800 | $786.82 M |
| 02/10/2025 | $4.90 | $4.95 (1.02%) | $5.08 | $4.75 | 140,400 | $806.37 M |
| 02/07/2025 | $4.91 | $4.85 (-1.22%) | $5.06 | $4.78 | 217,474 | $790.08 M |
| 02/06/2025 | $5.05 | $4.98 (-1.39%) | $5.15 | $4.80 | 197,023 | $811.25 M |
| 02/05/2025 | $5.02 | $5.01 (-0.2%) | $5.16 | $4.90 | 135,900 | $816.14 M |
| 02/04/2025 | $5.15 | $5.10 (-0.97%) | $5.16 | $4.86 | 183,732 | $830.80 M |
| 02/03/2025 | $4.97 | $5.06 (1.81%) | $5.10 | $4.83 | 166,797 | $824.29 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.
