5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-26.10%
3 MONTH PERFORMANCE
-10.65%
6 MONTH PERFORMANCE
-31.09%
YEAR-TO-DATE PERFORMANCE
-10.98%
1 YEAR PERFORMANCE
-51.35%
BitFuFu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $2.27 | $2.37 (4.41%) | $2.37 | $2.21 | 22.94 K | $379.13 M |
| 02/19/2026 | $2.22 | $2.17 (-2.25%) | $2.31 | $2.05 | 49.52 K | $357.00 M |
| 02/18/2026 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.16 | 38.13 K | $358.64 M |
| 02/17/2026 | $2.35 | $2.21 (-5.96%) | $2.41 | $2.18 | 115.20 K | $363.58 M |
| 02/13/2026 | $2.43 | $2.41 (-0.82%) | $2.78 | $2.36 | 173.00 K | $396.48 M |
| 02/12/2026 | $2.53 | $2.47 (-2.37%) | $2.73 | $2.43 | 104.41 K | $406.35 M |
| 02/11/2026 | $2.66 | $2.62 (-1.5%) | $2.80 | $2.50 | 98.60 K | $431.03 M |
| 02/10/2026 | $2.71 | $2.66 (-1.85%) | $2.85 | $2.65 | 40.38 K | $437.61 M |
| 02/09/2026 | $2.65 | $2.75 (3.77%) | $2.98 | $2.58 | 39.26 K | $452.42 M |
| 02/06/2026 | $2.51 | $2.66 (5.98%) | $2.79 | $2.50 | 70.13 K | $437.61 M |
| 02/05/2026 | $2.73 | $2.51 (-8.06%) | $2.82 | $2.50 | 89.32 K | $412.94 M |
| 02/04/2026 | $2.77 | $2.75 (-0.72%) | $2.79 | $2.60 | 139.10 K | $452.42 M |
| 02/03/2026 | $2.76 | $2.78 (0.72%) | $3.04 | $2.69 | 112.23 K | $457.35 M |
| 02/02/2026 | $2.68 | $2.73 (1.87%) | $3.04 | $2.67 | 52.60 K | $449.13 M |
| 01/30/2026 | $2.80 | $2.73 (-2.5%) | $2.94 | $2.71 | 92.96 K | $449.13 M |
| 01/29/2026 | $2.90 | $2.86 (-1.38%) | $3.00 | $2.85 | 89.91 K | $470.52 M |
| 01/28/2026 | $3.04 | $2.97 (-2.3%) | $3.15 | $2.94 | 69.00 K | $488.61 M |
| 01/27/2026 | $2.95 | $3.06 (3.73%) | $3.13 | $2.93 | 28.26 K | $503.42 M |
| 01/26/2026 | $3.03 | $2.93 (-3.3%) | $3.05 | $2.90 | 53.04 K | $482.03 M |
| 01/23/2026 | $3.01 | $3.01 (0%) | $3.05 | $2.96 | 45.20 K | $495.19 M |
| 01/22/2026 | $3.05 | $3.02 (-0.98%) | $3.06 | $2.96 | 26.80 K | $496.84 M |
| 01/21/2026 | $3.17 | $3.02 (-4.73%) | $3.28 | $2.96 | 61.80 K | $496.84 M |
| 01/20/2026 | $2.90 | $3.18 (9.66%) | $3.26 | $2.90 | 126.22 K | $523.16 M |
| 01/16/2026 | $3.16 | $2.98 (-5.7%) | $3.34 | $2.97 | 196.65 K | $490.26 M |
| 01/15/2026 | $3.34 | $3.19 (-4.49%) | $3.34 | $3.16 | 72.20 K | $524.81 M |
| 01/14/2026 | $3.37 | $3.35 (-0.59%) | $3.47 | $3.28 | 64.88 K | $551.13 M |
| 01/13/2026 | $3.39 | $3.38 (-0.29%) | $3.40 | $3.27 | 68.11 K | $556.06 M |
| 01/12/2026 | $3.32 | $3.37 (1.51%) | $3.41 | $3.25 | 90.99 K | $554.42 M |
| 01/09/2026 | $3.20 | $3.27 (2.19%) | $3.30 | $3.09 | 100.64 K | $537.97 M |
| 01/08/2026 | $2.97 | $3.16 (6.4%) | $3.18 | $2.90 | 78.22 K | $519.87 M |
| 01/07/2026 | $3.06 | $3.02 (-1.31%) | $3.09 | $2.92 | 59.05 K | $496.84 M |
| 01/06/2026 | $2.98 | $3.04 (2.01%) | $3.07 | $2.90 | 73.40 K | $500.13 M |
| 01/05/2026 | $2.87 | $2.98 (3.83%) | $3.10 | $2.81 | 155.23 K | $490.26 M |
| 01/02/2026 | $2.71 | $2.80 (3.32%) | $2.83 | $2.63 | 61.52 K | $460.64 M |
| 12/31/2025 | $2.51 | $2.64 (5.18%) | $2.76 | $2.49 | 101.04 K | $434.32 M |
| 12/30/2025 | $2.41 | $2.53 (4.98%) | $2.63 | $2.41 | 143.01 K | $416.23 M |
| 12/29/2025 | $2.50 | $2.41 (-3.6%) | $2.54 | $2.38 | 74.84 K | $396.48 M |
| 12/26/2025 | $2.60 | $2.50 (-3.85%) | $2.64 | $2.47 | 68.00 K | $411.29 M |
| 12/24/2025 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.58 | 17.90 K | $434.32 M |
| 12/23/2025 | $2.72 | $2.65 (-2.57%) | $2.72 | $2.63 | 49.07 K | $435.97 M |
| 12/22/2025 | $2.64 | $2.72 (3.03%) | $2.77 | $2.62 | 146.94 K | $447.48 M |
| 12/19/2025 | $2.73 | $2.61 (-4.4%) | $2.81 | $2.59 | 329.86 K | $429.39 M |
| 12/18/2025 | $2.70 | $2.72 (0.74%) | $2.78 | $2.67 | 72.60 K | $447.48 M |
| 12/17/2025 | $2.68 | $2.65 (-1.12%) | $2.79 | $2.61 | 49.40 K | $435.97 M |
| 12/16/2025 | $2.60 | $2.66 (2.31%) | $2.70 | $2.55 | 56.42 K | $437.61 M |
| 12/15/2025 | $2.78 | $2.61 (-6.12%) | $2.78 | $2.60 | 114.60 K | $429.39 M |
| 12/12/2025 | $2.90 | $2.86 (-1.38%) | $2.95 | $2.78 | 61.88 K | $470.52 M |
| 12/11/2025 | $2.98 | $2.92 (-2.01%) | $3.01 | $2.91 | 56.85 K | $480.39 M |
| 12/10/2025 | $2.88 | $3.04 (5.56%) | $3.06 | $2.88 | 130.85 K | $500.13 M |
| 12/09/2025 | $2.93 | $2.97 (1.37%) | $3.04 | $2.88 | 110.10 K | $488.61 M |
| 12/08/2025 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.82 | 65.71 K | $483.68 M |
| 12/05/2025 | $2.96 | $2.91 (-1.69%) | $2.99 | $2.89 | 77.41 K | $478.74 M |
| 12/04/2025 | $2.91 | $3.00 (3.09%) | $3.00 | $2.90 | 55.40 K | $493.55 M |
| 12/03/2025 | $2.97 | $2.98 (0.34%) | $3.02 | $2.86 | 116.42 K | $490.26 M |
| 12/02/2025 | $2.97 | $2.97 (0%) | $3.05 | $2.93 | 60.56 K | $488.61 M |
| 12/01/2025 | $2.93 | $2.96 (1.02%) | $2.96 | $2.80 | 131.21 K | $486.97 M |
| 11/28/2025 | $2.99 | $2.97 (-0.67%) | $3.10 | $2.93 | 71.24 K | $488.61 M |
| 11/26/2025 | $2.81 | $3.02 (7.47%) | $3.03 | $2.81 | 107.60 K | $496.84 M |
| 11/25/2025 | $2.77 | $2.91 (5.05%) | $2.98 | $2.74 | 89.73 K | $478.74 M |
| 11/24/2025 | $2.81 | $2.86 (1.78%) | $2.89 | $2.75 | 60.60 K | $470.52 M |
| 11/21/2025 | $2.56 | $2.81 (9.77%) | $2.84 | $2.56 | 146.58 K | $462.29 M |
| 11/20/2025 | $2.91 | $2.63 (-9.62%) | $3.00 | $2.62 | 252.42 K | $432.68 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.
