AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
2.780
-0.030 (-1.07%)
At close: Dec 5, 2025, 4:00 PM EST
2.760
-0.020 (-0.72%)
After-hours: Dec 5, 2025, 4:10 PM EST
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | -1.07% | 1,729 |
| Dec 4, 2025 | 2.88 | 2.88 | 2.76 | 2.81 | 2.81 | 3.77% | 4,261 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.67 | 2.71 | 2.71 | 1.80% | 6,145 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.60 | 2.66 | 2.66 | -9.83% | 6,062 |
| Nov 28, 2025 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | 1.37% | 1,790 |
| Nov 26, 2025 | 2.94 | 2.97 | 2.91 | 2.91 | 2.91 | 1.04% | 1,475 |
| Nov 25, 2025 | 2.76 | 2.95 | 2.76 | 2.88 | 2.88 | 7.46% | 20,355 |
| Nov 24, 2025 | 3.11 | 3.11 | 2.68 | 2.68 | 2.68 | -18.79% | 3,940 |
| Nov 21, 2025 | 3.27 | 3.41 | 3.27 | 3.30 | 3.30 | -10.25% | 2,735 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.35 | 3.68 | 3.68 | -2.98% | 10,873 |
| Nov 19, 2025 | 3.97 | 3.97 | 3.79 | 3.79 | 3.79 | -6.23% | 27,107 |
| Nov 18, 2025 | 3.83 | 4.42 | 3.83 | 4.04 | 4.04 | 4.99% | 6,972 |
| Nov 17, 2025 | 4.07 | 4.29 | 3.83 | 3.85 | 3.85 | -3.99% | 1,858 |
| Nov 14, 2025 | 3.79 | 4.01 | 3.79 | 4.01 | 4.01 | 0.25% | 1,326 |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 334 |
| Nov 12, 2025 | 4.03 | 4.03 | 3.79 | 4.00 | 4.00 | -0.87% | 2,672 |
| Nov 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.70% | 417 |
| Nov 10, 2025 | 4.03 | 4.50 | 4.00 | 4.19 | 4.19 | 7.85% | 6,882 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.75 | 3.89 | 3.88 | -5.47% | 7,548 |
| Nov 6, 2025 | 4.32 | 4.32 | 4.00 | 4.11 | 4.11 | -4.26% | 3,801 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.14% | 1,316 |
| Nov 4, 2025 | 4.47 | 4.50 | 4.30 | 4.30 | 4.30 | -4.04% | 1,422 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.96% | 1,352 |
| Oct 31, 2025 | 4.48 | 4.70 | 4.23 | 4.39 | 4.39 | 4.12% | 3,085 |
| Oct 30, 2025 | 4.73 | 4.73 | 4.22 | 4.22 | 4.22 | -10.97% | 9,676 |
| Oct 29, 2025 | 4.90 | 5.10 | 4.70 | 4.74 | 4.74 | -8.85% | 13,669 |
| Oct 28, 2025 | 5.15 | 5.40 | 5.15 | 5.20 | 5.20 | 2.36% | 5,376 |
| Oct 27, 2025 | 4.91 | 5.55 | 4.91 | 5.08 | 5.08 | 5.39% | 9,556 |
| Oct 24, 2025 | 4.85 | 5.15 | 4.79 | 4.82 | 4.82 | -2.82% | 4,795 |
| Oct 23, 2025 | 5.38 | 5.38 | 4.86 | 4.96 | 4.96 | 2.27% | 1,459 |
| Oct 22, 2025 | 4.67 | 4.92 | 4.62 | 4.85 | 4.85 | 3.85% | 5,992 |
| Oct 21, 2025 | 4.31 | 4.77 | 4.30 | 4.67 | 4.67 | 13.90% | 12,497 |
| Oct 20, 2025 | 4.16 | 4.30 | 4.04 | 4.10 | 4.10 | -4.72% | 9,739 |
| Oct 17, 2025 | 4.46 | 4.46 | 4.05 | 4.30 | 4.30 | -2.20% | 77,690 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -3.80% | 1,693 |
| Oct 15, 2025 | 4.75 | 4.75 | 4.33 | 4.57 | 4.57 | 2.33% | 3,498 |
| Oct 14, 2025 | 4.49 | 4.80 | 4.22 | 4.47 | 4.47 | 1.36% | 15,340 |
| Oct 13, 2025 | 5.09 | 5.09 | 4.40 | 4.41 | 4.41 | -11.80% | 13,967 |
| Oct 10, 2025 | 5.62 | 5.62 | 5.00 | 5.00 | 5.00 | -9.26% | 9,442 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.40 | 5.51 | 5.51 | 3.38% | 4,782 |
| Oct 8, 2025 | 5.37 | 5.48 | 5.19 | 5.33 | 5.33 | -0.93% | 6,748 |
| Oct 7, 2025 | 5.72 | 5.72 | 5.37 | 5.38 | 5.38 | -3.93% | 24,086 |
| Oct 6, 2025 | 5.76 | 5.76 | 5.43 | 5.60 | 5.60 | -1.93% | 11,328 |
| Oct 3, 2025 | 5.56 | 5.87 | 5.52 | 5.71 | 5.71 | 4.39% | 11,555 |
| Oct 2, 2025 | 5.36 | 5.87 | 5.36 | 5.47 | 5.47 | 2.15% | 6,216 |
| Oct 1, 2025 | 5.26 | 5.46 | 5.14 | 5.36 | 5.36 | 2.39% | 17,456 |
| Sep 30, 2025 | 5.08 | 5.28 | 5.08 | 5.23 | 5.23 | 2.11% | 12,394 |
| Sep 29, 2025 | 5.26 | 5.54 | 5.05 | 5.12 | 5.12 | -2.62% | 13,858 |
| Sep 26, 2025 | 5.85 | 5.86 | 5.21 | 5.26 | 5.26 | -5.05% | 34,997 |
| Sep 25, 2025 | 5.76 | 5.82 | 5.54 | 5.54 | 5.54 | -2.46% | 26,681 |