AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
0.1798
+0.0237 (15.18%)
May 2, 2025, 11:36 AM EDT - Market open
AIFU Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 10.44% | 859,221 |
May 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.20% | 2,028,654 |
Apr 30, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 20.96% | 2,269,501 |
Apr 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.47% | 429,734 |
Apr 28, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.93% | 1,193,468 |
Apr 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 1,391,699 |
Apr 24, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 1.48% | 3,532,259 |
Apr 23, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -1.46% | 836,444 |
Apr 22, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.40% | 639,295 |
Apr 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.94% | 692,268 |
Apr 17, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.51% | 636,007 |
Apr 16, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.08% | 330,739 |
Apr 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.61% | 313,921 |
Apr 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.55% | 337,538 |
Apr 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.04% | 389,025 |
Apr 10, 2025 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -7.90% | 436,969 |
Apr 9, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -0.36% | 769,480 |
Apr 8, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.72% | 521,265 |
Apr 7, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -8.85% | 518,254 |
Apr 4, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.09% | 168,202 |
Apr 3, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -7.58% | 174,280 |
Apr 2, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.58% | 371,589 |
Apr 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.81% | 85,531 |
Mar 31, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.74% | 646,639 |
Mar 28, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.98% | 253,891 |
Mar 27, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -6.28% | 514,378 |
Mar 26, 2025 | 0.32 | 0.33 | 0.24 | 0.26 | 0.26 | -17.93% | 1,387,584 |
Mar 25, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.50% | 255,613 |
Mar 24, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 1.66% | 449,515 |
Mar 21, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.47% | 314,286 |
Mar 20, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -2.35% | 325,243 |
Mar 19, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | 2.44% | 546,574 |
Mar 18, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | 6.66% | 500,702 |
Mar 17, 2025 | 0.39 | 0.39 | 0.29 | 0.30 | 0.30 | -19.19% | 2,627,274 |
Mar 14, 2025 | 0.37 | 0.39 | 0.30 | 0.37 | 0.37 | -6.71% | 2,070,376 |
Mar 13, 2025 | 0.42 | 0.46 | 0.39 | 0.40 | 0.40 | -4.87% | 581,044 |
Mar 12, 2025 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 8.38% | 349,582 |
Mar 11, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.64% | 181,266 |
Mar 10, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.03% | 84,879 |
Mar 7, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.58% | 87,656 |
Mar 6, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 4.89% | 75,022 |
Mar 5, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.84% | 65,661 |
Mar 4, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | -1.76% | 263,795 |
Mar 3, 2025 | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -6.77% | 220,365 |
Feb 28, 2025 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 9.19% | 335,967 |
Feb 27, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.14% | 218,765 |
Feb 26, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -2.40% | 331,601 |
Feb 25, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 3.74% | 457,291 |
Feb 24, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 4.53% | 320,317 |
Feb 21, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -0.59% | 424,844 |