AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
5.08
-0.43 (-7.80%)
Oct 10, 2025, 2:40 PM EDT - Market open
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.62 | 5.62 | 5.20 | 5.22 | - | -5.26% | 4,087 |
| 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 |
| Sep 24, 2025 | 5.94 | 6.23 | 5.53 | 5.68 | 5.68 | -7.04% | 36,507 |
| Sep 23, 2025 | 5.79 | 6.43 | 5.78 | 6.11 | 6.11 | 8.53% | 39,464 |
| Sep 22, 2025 | 6.09 | 6.40 | 5.51 | 5.63 | 5.63 | -12.71% | 85,814 |
| Sep 19, 2025 | 6.47 | 6.64 | 6.05 | 6.45 | 6.45 | -2.27% | 68,049 |
| Sep 18, 2025 | 5.98 | 6.60 | 5.68 | 6.60 | 6.60 | 10.37% | 80,172 |
| Sep 17, 2025 | 5.59 | 6.18 | 5.59 | 5.98 | 5.98 | 3.73% | 13,014 |
| Sep 16, 2025 | 6.16 | 6.22 | 5.65 | 5.77 | 5.77 | -6.56% | 14,156 |
| Sep 15, 2025 | 6.54 | 6.54 | 6.17 | 6.17 | 6.17 | -0.16% | 9,941 |
| Sep 12, 2025 | 6.41 | 6.56 | 6.10 | 6.18 | 6.18 | -3.74% | 27,905 |
| Sep 11, 2025 | 6.05 | 6.48 | 6.05 | 6.42 | 6.42 | 2.95% | 6,497 |
| Sep 10, 2025 | 5.95 | 6.29 | 5.76 | 6.24 | 6.24 | 1.07% | 21,841 |
| Sep 9, 2025 | 6.40 | 6.70 | 5.96 | 6.17 | 6.17 | -4.64% | 19,265 |
| Sep 8, 2025 | 6.33 | 6.98 | 6.33 | 6.47 | 6.47 | 4.35% | 20,475 |
| Sep 5, 2025 | 5.83 | 6.37 | 5.62 | 6.20 | 6.20 | 5.26% | 13,770 |
| Sep 4, 2025 | 5.25 | 5.91 | 5.25 | 5.89 | 5.89 | 13.05% | 26,494 |
| Sep 3, 2025 | 5.18 | 5.21 | 5.04 | 5.21 | 5.21 | 2.74% | 6,185 |
| Sep 2, 2025 | 4.97 | 5.14 | 4.93 | 5.07 | 5.07 | 0.42% | 13,139 |
| Aug 29, 2025 | 4.94 | 5.09 | 4.91 | 5.05 | 5.05 | 4.12% | 9,762 |
| Aug 28, 2025 | 4.46 | 4.91 | 4.46 | 4.85 | 4.85 | 8.74% | 16,554 |
| Aug 27, 2025 | 4.73 | 4.79 | 4.36 | 4.46 | 4.46 | -6.89% | 52,137 |
| Aug 26, 2025 | 4.88 | 5.09 | 4.70 | 4.79 | 4.79 | 0.63% | 20,000 |
| Aug 25, 2025 | 5.60 | 5.60 | 4.76 | 4.76 | 4.76 | -15.00% | 38,819 |
| Aug 22, 2025 | 5.20 | 5.66 | 5.16 | 5.60 | 5.60 | 8.74% | 43,073 |
| Aug 21, 2025 | 5.01 | 5.59 | 4.72 | 5.15 | 5.15 | 3.62% | 13,469 |
| Aug 20, 2025 | 4.72 | 4.97 | 4.72 | 4.97 | 4.97 | 3.54% | 10,682 |
| Aug 19, 2025 | 4.95 | 5.20 | 4.76 | 4.80 | 4.80 | -2.04% | 20,956 |
| Aug 18, 2025 | 4.84 | 5.27 | 4.65 | 4.90 | 4.90 | -2.78% | 40,992 |
| Aug 15, 2025 | 5.88 | 5.96 | 4.72 | 5.04 | 5.04 | -7.86% | 35,275 |
| Aug 14, 2025 | 5.71 | 5.88 | 5.46 | 5.47 | 5.47 | -6.01% | 24,001 |
| Aug 13, 2025 | 5.93 | 6.15 | 5.30 | 5.82 | 5.82 | -5.37% | 50,094 |
| Aug 12, 2025 | 6.43 | 6.45 | 6.01 | 6.15 | 6.15 | 3.02% | 19,671 |
| Aug 11, 2025 | 7.27 | 7.45 | 5.79 | 5.97 | 5.97 | -17.66% | 48,859 |
| Aug 8, 2025 | 7.20 | 7.68 | 6.97 | 7.25 | 7.25 | -1.89% | 2,651 |
| Aug 7, 2025 | 7.29 | 7.48 | 7.01 | 7.39 | 7.39 | -1.47% | 8,412 |
| Aug 6, 2025 | 6.82 | 7.50 | 6.82 | 7.50 | 7.50 | 9.41% | 18,836 |
| Aug 5, 2025 | 7.01 | 7.52 | 6.72 | 6.86 | 6.86 | -2.35% | 13,320 |
| Aug 4, 2025 | 7.01 | 7.85 | 7.01 | 7.02 | 7.02 | 0.14% | 13,883 |
| Aug 1, 2025 | 7.65 | 8.42 | 6.71 | 7.01 | 7.01 | -6.66% | 37,229 |