5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
-25.18%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
-27.27%
BitFuFu Inc. Warrant Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $0.42 | $0.42 (0.02%) | $0.42 | $0.40 | 954 | $790.08 M |
02/06/2025 | $0.39 | $0.42 (7.36%) | $0.42 | $0.39 | 2,504 | $811.25 M |
02/05/2025 | $0.37 | $0.39 (5.27%) | $0.43 | $0.37 | 10,517 | $816.14 M |
02/04/2025 | $0.40 | $0.37 (-6.92%) | $0.40 | $0.37 | 7,922 | $830.80 M |
02/03/2025 | $0.41 | $0.39 (-5.16%) | $0.43 | $0.39 | 6,125 | $824.29 M |
01/31/2025 | $0.41 | $0.40 (-1.21%) | $0.49 | $0.40 | 6,576 | $829.17 M |
01/30/2025 | $0.42 | $0.49 (17.26%) | $0.53 | $0.40 | 4,000 | $847.09 M |
01/29/2025 | $0.41 | $0.42 (2.44%) | $0.53 | $0.39 | 4,133 | $853.61 M |
01/28/2025 | $0.40 | $0.41 (2.5%) | $0.47 | $0.40 | 3,837 | $842.20 M |
01/27/2025 | $0.47 | $0.39 (-16.43%) | $0.47 | $0.39 | 2,625 | $793.33 M |
01/24/2025 | $0.42 | $0.41 (-2.79%) | $0.47 | $0.41 | 12,419 | $876.41 M |
01/23/2025 | $0.43 | $0.43 (-0.58%) | $0.51 | $0.41 | 1,860 | $860.12 M |
01/22/2025 | $0.44 | $0.43 (-3.41%) | $0.44 | $0.43 | 3,637 | $879.67 M |
01/21/2025 | $0.44 | $0.48 (8.94%) | $0.50 | $0.44 | 7,282 | $886.19 M |
01/17/2025 | $0.50 | $0.51 (2.14%) | $0.52 | $0.50 | 7,057 | $842.20 M |
01/16/2025 | $0.44 | $0.50 (13.64%) | $0.54 | $0.44 | 8,680 | $842.20 M |
01/15/2025 | $0.46 | $0.44 (-4.35%) | $0.55 | $0.44 | 7,007 | $858.49 M |
01/14/2025 | $0.48 | $0.50 (4.17%) | $0.65 | $0.46 | 10,010 | $850.35 M |
01/13/2025 | $0.50 | $0.47 (-6.37%) | $0.50 | $0.46 | 2,723 | $814.51 M |
01/10/2025 | $0.50 | $0.48 (-4%) | $0.51 | $0.46 | 9,311 | $848.72 M |
01/08/2025 | $0.56 | $0.53 (-4.54%) | $0.60 | $0.53 | 29,993 | $876.41 M |
01/07/2025 | $0.61 | $0.61 (-0.82%) | $0.61 | $0.55 | 13,806 | $871.53 M |
01/06/2025 | $0.55 | $0.61 (10.45%) | $0.64 | $0.55 | 18,835 | $970.90 M |
01/03/2025 | $0.55 | $0.57 (3.64%) | $0.59 | $0.55 | 13,647 | $925.28 M |
01/02/2025 | $0.57 | $0.55 (-3.47%) | $0.57 | $0.55 | 8,917 | $912.25 M |
12/31/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 1,781 | $806.37 M |
12/30/2024 | $0.59 | $0.55 (-6.7%) | $0.59 | $0.55 | 3,901 | $817.77 M |
12/27/2024 | $0.55 | $0.55 (0%) | $0.59 | $0.55 | 9,397 | $845.46 M |
12/26/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 2,651 | $879.67 M |
12/24/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 2,000 | $879.67 M |
12/23/2024 | $0.55 | $0.54 (-2.61%) | $0.55 | $0.54 | 3,860 | $808.00 M |
12/20/2024 | $0.54 | $0.55 (2.69%) | $0.55 | $0.54 | 26,781 | $788.45 M |
12/19/2024 | $0.54 | $0.54 (0%) | $0.59 | $0.54 | 28,501 | $827.54 M |
12/18/2024 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.54 | 8,391 | $840.58 M |
12/17/2024 | $0.56 | $0.59 (5.32%) | $0.59 | $0.54 | 7,204 | $915.51 M |
12/16/2024 | $0.54 | $0.54 (0.47%) | $0.55 | $0.47 | 45,163 | $920.40 M |
12/13/2024 | $0.45 | $0.45 (0.09%) | $0.53 | $0.45 | 5,058 | $842.20 M |
12/12/2024 | $0.52 | $0.53 (0.06%) | $0.56 | $0.45 | 193,760 | $922.03 M |
12/11/2024 | $0.46 | $0.48 (3.72%) | $0.50 | $0.46 | 1,590 | $879.67 M |
12/10/2024 | $0.52 | $0.50 (-3.65%) | $0.52 | $0.47 | 1,841 | $891.08 M |
12/09/2024 | $0.51 | $0.51 (-0.2%) | $0.52 | $0.50 | 13,259 | $948.09 M |
12/06/2024 | $0.46 | $0.50 (8.91%) | $0.51 | $0.43 | 111,030 | $975.78 M |
12/05/2024 | $0.45 | $0.43 (-6.08%) | $0.46 | $0.40 | 289,292 | $863.38 M |
12/04/2024 | $0.40 | $0.44 (10%) | $0.44 | $0.40 | 27,034 | $912.25 M |
12/03/2024 | $0.46 | $0.40 (-13.04%) | $0.46 | $0.40 | 119,209 | $855.24 M |
12/02/2024 | $0.48 | $0.45 (-5.26%) | $0.48 | $0.45 | 6,493 | $850.35 M |
11/29/2024 | $0.46 | $0.43 (-4.63%) | $0.46 | $0.43 | 11,903 | $889.45 M |
11/27/2024 | $0.44 | $0.42 (-4.51%) | $0.44 | $0.42 | 3,129 | $853.61 M |
11/26/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 1,767 | $816.14 M |
11/25/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 400 | $879.67 M |
11/22/2024 | $0.44 | $0.42 (-4.5%) | $0.44 | $0.42 | 2,337 | $873.16 M |
11/21/2024 | $0.45 | $0.45 (-1.03%) | $0.45 | $0.45 | 985 | $816.14 M |
11/20/2024 | $0.50 | $0.45 (-10%) | $0.54 | $0.41 | 15,757 | $856.87 M |
11/19/2024 | $0.39 | $0.40 (1.55%) | $0.46 | $0.39 | 2,952 | $891.08 M |
11/18/2024 | $0.42 | $0.43 (1.19%) | $0.46 | $0.41 | 25,713 | $931.80 M |
11/15/2024 | $0.39 | $0.42 (7.69%) | $0.45 | $0.39 | 5,113 | $879.67 M |
11/14/2024 | $0.44 | $0.39 (-12.41%) | $0.44 | $0.39 | 20,844 | $835.69 M |
11/13/2024 | $0.47 | $0.42 (-10.64%) | $0.48 | $0.42 | 12,735 | $869.90 M |
11/12/2024 | $0.45 | $0.45 (-0.81%) | $0.46 | $0.44 | 16,150 | $944.83 M |
11/11/2024 | $0.46 | $0.47 (1.33%) | $0.52 | $0.45 | 316,449 | $904.11 M |