5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
+6.36%
YEAR-TO-DATE PERFORMANCE
-2.02%
BitFuFu Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
01/31/2025 | $5.19 | $5.09 (-1.93%) | $5.31 | $4.97 | 141,753 | $829.17 M |
01/30/2025 | $5.26 | $5.20 (-1.14%) | $5.52 | $5.20 | 126,220 | $847.09 M |
01/29/2025 | $5.19 | $5.24 (0.96%) | $5.26 | $5.08 | 119,907 | $853.61 M |
01/28/2025 | $4.90 | $5.17 (5.51%) | $5.17 | $4.85 | 115,320 | $842.20 M |
01/27/2025 | $5.20 | $4.87 (-6.35%) | $5.28 | $4.83 | 366,400 | $793.33 M |
01/24/2025 | $5.29 | $5.38 (1.7%) | $5.50 | $5.25 | 122,274 | $876.41 M |
01/23/2025 | $5.33 | $5.28 (-0.94%) | $5.51 | $5.20 | 122,714 | $860.12 M |
01/22/2025 | $5.53 | $5.40 (-2.35%) | $5.53 | $5.25 | 133,320 | $879.67 M |
01/21/2025 | $5.20 | $5.44 (4.62%) | $5.45 | $5.10 | 160,344 | $886.19 M |
01/17/2025 | $5.28 | $5.17 (-2.08%) | $5.38 | $5.08 | 263,848 | $842.20 M |
01/16/2025 | $5.35 | $5.17 (-3.36%) | $5.37 | $5.12 | 100,218 | $842.20 M |
01/15/2025 | $5.27 | $5.27 (0%) | $5.43 | $5.22 | 94,123 | $858.49 M |
01/14/2025 | $5.05 | $5.22 (3.37%) | $5.31 | $5.05 | 117,500 | $850.35 M |
01/13/2025 | $5.15 | $5.00 (-2.91%) | $5.15 | $4.88 | 141,200 | $814.51 M |
01/10/2025 | $5.29 | $5.21 (-1.51%) | $5.31 | $5.05 | 104,911 | $848.72 M |
01/08/2025 | $5.32 | $5.38 (1.13%) | $5.57 | $5.25 | 114,600 | $876.41 M |
01/07/2025 | $5.70 | $5.35 (-6.14%) | $5.91 | $5.35 | 130,000 | $871.53 M |
01/06/2025 | $5.88 | $5.96 (1.36%) | $5.98 | $5.69 | 185,500 | $970.90 M |
01/03/2025 | $5.46 | $5.68 (4.03%) | $5.88 | $5.41 | 195,500 | $925.28 M |
01/02/2025 | $4.96 | $5.60 (12.9%) | $5.70 | $4.96 | 288,159 | $912.25 M |
12/31/2024 | $5.11 | $4.95 (-3.13%) | $5.16 | $4.86 | 117,700 | $806.37 M |
12/30/2024 | $5.21 | $5.02 (-3.65%) | $5.21 | $4.81 | 132,352 | $817.77 M |
12/27/2024 | $5.29 | $5.19 (-1.89%) | $5.48 | $5.13 | 143,704 | $845.46 M |
12/26/2024 | $5.41 | $5.40 (-0.18%) | $5.46 | $5.20 | 146,646 | $879.67 M |
12/24/2024 | $5.01 | $5.40 (7.78%) | $5.44 | $4.93 | 98,629 | $879.67 M |
12/23/2024 | $5.02 | $4.96 (-1.2%) | $5.05 | $4.76 | 113,400 | $808.00 M |
12/20/2024 | $5.00 | $4.84 (-3.2%) | $5.20 | $4.84 | 321,700 | $788.45 M |
12/19/2024 | $5.42 | $5.08 (-6.27%) | $5.42 | $5.06 | 141,197 | $827.54 M |
12/18/2024 | $5.65 | $5.16 (-8.67%) | $5.65 | $5.06 | 163,800 | $840.58 M |
12/17/2024 | $5.78 | $5.62 (-2.77%) | $5.78 | $5.45 | 185,276 | $915.51 M |
12/16/2024 | $5.60 | $5.65 (0.89%) | $5.89 | $5.30 | 311,220 | $920.40 M |
12/13/2024 | $5.60 | $5.17 (-7.68%) | $5.60 | $5.06 | 239,213 | $842.20 M |
12/12/2024 | $5.31 | $5.66 (6.59%) | $6.05 | $5.31 | 262,637 | $922.03 M |
12/11/2024 | $5.62 | $5.40 (-3.91%) | $5.75 | $5.21 | 183,200 | $879.67 M |
12/10/2024 | $5.63 | $5.47 (-2.84%) | $5.95 | $5.30 | 146,641 | $891.08 M |
12/09/2024 | $5.86 | $5.82 (-0.68%) | $6.02 | $5.56 | 204,605 | $948.09 M |
12/06/2024 | $5.57 | $5.99 (7.54%) | $6.00 | $5.11 | 298,126 | $975.78 M |
12/05/2024 | $5.84 | $5.30 (-9.25%) | $6.00 | $5.29 | 259,985 | $863.38 M |
12/04/2024 | $5.32 | $5.60 (5.26%) | $5.79 | $5.32 | 134,716 | $912.25 M |
12/03/2024 | $5.20 | $5.25 (0.96%) | $5.36 | $5.10 | 77,722 | $855.24 M |
12/02/2024 | $5.53 | $5.22 (-5.61%) | $5.60 | $5.18 | 156,741 | $850.35 M |
11/29/2024 | $5.29 | $5.46 (3.21%) | $5.75 | $5.21 | 115,000 | $889.45 M |
11/27/2024 | $5.14 | $5.24 (1.95%) | $5.29 | $4.97 | 119,900 | $853.61 M |
11/26/2024 | $5.26 | $5.01 (-4.75%) | $5.46 | $4.83 | 133,434 | $816.14 M |
11/25/2024 | $5.37 | $5.40 (0.56%) | $5.52 | $5.11 | 120,739 | $879.67 M |
11/22/2024 | $5.11 | $5.36 (4.89%) | $5.38 | $4.89 | 131,486 | $873.16 M |
11/21/2024 | $5.35 | $5.01 (-6.36%) | $5.39 | $5.00 | 179,492 | $816.14 M |
11/20/2024 | $5.55 | $5.26 (-5.23%) | $5.65 | $5.16 | 122,600 | $856.87 M |
11/19/2024 | $5.75 | $5.47 (-4.87%) | $5.86 | $5.18 | 136,949 | $891.08 M |
11/18/2024 | $5.59 | $5.72 (2.33%) | $6.24 | $5.36 | 276,973 | $931.80 M |
11/15/2024 | $5.13 | $5.40 (5.26%) | $5.72 | $5.13 | 167,288 | $879.67 M |
11/14/2024 | $5.37 | $5.13 (-4.47%) | $5.79 | $5.10 | 151,000 | $835.69 M |
11/13/2024 | $5.83 | $5.34 (-8.4%) | $6.05 | $5.16 | 576,009 | $869.90 M |
11/12/2024 | $5.37 | $5.80 (8.01%) | $5.80 | $4.98 | 354,211 | $944.83 M |
11/11/2024 | $5.10 | $5.55 (8.82%) | $5.73 | $4.65 | 441,100 | $904.11 M |
11/08/2024 | $4.79 | $4.68 (-2.3%) | $4.82 | $4.43 | 114,000 | $762.38 M |