AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
12.02
+1.01 (9.17%)
At close: Oct 9, 2026, 4:00 PM EDT
12.41
+0.39 (3.24%)
After-hours: Oct 9, 2026, 7:30 PM EDT
AIFU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.43 | 12.41 | 10.94 | 12.02 | 12.02 | 9.17% | 10,157 |
| Oct 8, 2026 | 12.78 | 13.88 | 10.91 | 11.01 | 11.01 | -14.32% | 54,898 |
| Oct 7, 2026 | 11.15 | 12.85 | 11.15 | 12.85 | 12.85 | 14.94% | 24,475 |
| Oct 6, 2026 | 10.30 | 11.26 | 10.29 | 11.18 | 11.18 | 8.33% | 32,603 |
| Oct 5, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | 10.32 | 0.98% | 2,564 |
| Oct 2, 2026 | 10.92 | 11.25 | 10.20 | 10.22 | 10.22 | -8.09% | 9,382 |
| Oct 1, 2026 | 9.81 | 11.28 | 9.81 | 11.12 | 11.12 | 9.99% | 12,245 |
| Sep 30, 2026 | 10.83 | 11.01 | 10.11 | 10.11 | 10.11 | -6.65% | 14,251 |
| Sep 29, 2026 | 9.47 | 10.88 | 9.47 | 10.83 | 10.83 | 22.93% | 26,347 |
| Sep 28, 2026 | 12.20 | 13.48 | 8.80 | 8.81 | 8.81 | -26.71% | 109,406 |
| Sep 25, 2026 | 9.38 | 12.35 | 9.35 | 12.02 | 12.02 | 32.09% | 78,974 |
| Sep 24, 2026 | 11.45 | 12.49 | 8.60 | 9.10 | 9.10 | -10.52% | 94,445 |
| Sep 23, 2026 | 8.75 | 10.21 | 8.50 | 10.17 | 10.17 | 18.95% | 18,987 |
| Sep 22, 2026 | 11.28 | 11.76 | 8.17 | 8.55 | 8.55 | -22.06% | 92,330 |
| Sep 21, 2026 | 11.43 | 11.52 | 10.38 | 10.97 | 10.97 | -2.14% | 77,334 |
| Sep 18, 2026 | 10.79 | 11.25 | 10.33 | 11.21 | 11.21 | 3.89% | 13,396 |
| Sep 17, 2026 | 10.88 | 13.63 | 10.60 | 10.79 | 10.79 | 0.37% | 51,280 |
| Sep 16, 2026 | 9.99 | 10.75 | 9.60 | 10.75 | 10.75 | 12.33% | 19,156 |
| Sep 15, 2026 | 11.00 | 11.99 | 9.50 | 9.57 | 9.57 | -9.80% | 50,909 |
| Sep 14, 2026 | 11.80 | 13.75 | 10.51 | 10.61 | 10.61 | -1.21% | 45,533 |
| Sep 11, 2026 | 12.78 | 13.07 | 10.67 | 10.74 | 10.74 | -13.42% | 19,309 |
| Sep 10, 2026 | 16.11 | 16.11 | 12.00 | 12.41 | 12.41 | -19.71% | 17,974 |
| Sep 9, 2026 | 15.42 | 16.60 | 15.09 | 15.45 | 15.45 | -3.86% | 21,245 |
| Sep 8, 2026 | 18.75 | 20.81 | 16.01 | 16.07 | 16.07 | -14.32% | 51,755 |
| Sep 4, 2026 | 22.86 | 31.11 | 18.25 | 18.76 | 18.76 | -19.16% | 93,999 |
| Sep 3, 2026 | 21.64 | 23.50 | 21.64 | 23.20 | 23.20 | 6.91% | 65,890 |
| Sep 2, 2026 | 22.51 | 22.51 | 21.02 | 21.70 | 21.70 | -1.68% | 23,650 |
| Sep 1, 2026 | 21.00 | 23.50 | 20.80 | 22.07 | 22.07 | 2.70% | 224,046 |
| Aug 31, 2026 | 21.11 | 22.16 | 20.49 | 21.49 | 21.49 | 0.66% | 27,165 |
| Aug 28, 2026 | 21.41 | 22.68 | 20.87 | 21.35 | 21.35 | -3.31% | 6,126 |
| Aug 27, 2026 | 23.00 | 23.93 | 21.51 | 22.08 | 22.08 | -5.28% | 9,841 |
| Aug 26, 2026 | 23.01 | 25.00 | 21.89 | 23.31 | 23.31 | -6.01% | 22,747 |
| Aug 25, 2026 | 20.75 | 26.80 | 19.35 | 24.80 | 24.80 | 11.71% | 92,317 |
| Aug 24, 2026 | 16.98 | 27.54 | 16.98 | 22.20 | 22.20 | 20.00% | 115,215 |
| Aug 21, 2026 | 15.60 | 20.26 | 14.34 | 18.50 | 18.50 | 23.33% | 47,973 |
| Aug 20, 2026 | 11.44 | 15.50 | 11.44 | 15.00 | 15.00 | 20.00% | 17,897 |
| Aug 19, 2026 | 14.26 | 14.26 | 11.30 | 12.50 | 12.50 | -9.09% | 14,091 |
| Aug 18, 2026 | 17.49 | 19.87 | 13.75 | 13.75 | 13.75 | -20.29% | 31,292 |
| Aug 17, 2026 | 34.00 | 34.64 | 14.50 | 17.25 | 17.25 | -52.48% | 165,742 |
| Aug 14, 2026 | 34.00 | 37.29 | 34.00 | 36.30 | 36.30 | -1.36% | 4,606 |
| Aug 13, 2026 | 37.30 | 37.30 | 35.40 | 36.80 | 36.80 | 0.14% | 4,124 |
| Aug 12, 2026 | 36.80 | 37.20 | 36.25 | 36.75 | 36.75 | -0.68% | 1,426 |
| Aug 11, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -0.27% | 2,889 |
| Aug 10, 2026 | 37.00 | 38.00 | 36.70 | 37.10 | 37.10 | -0.67% | 7,502 |
| Aug 7, 2026 | 38.00 | 38.30 | 36.50 | 37.35 | 37.35 | 3.18% | 19,331 |
| Aug 6, 2026 | 33.90 | 36.60 | 33.90 | 36.20 | 36.20 | -0.52% | 3,456 |
| Aug 5, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -2.01% | 2,972 |
| Aug 4, 2026 | 35.90 | 38.00 | 35.90 | 37.14 | 37.14 | 3.44% | 5,730 |
| Aug 3, 2026 | 36.70 | 36.70 | 34.00 | 35.90 | 35.90 | 3.46% | 15,984 |
| Jul 31, 2026 | 35.92 | 36.45 | 33.89 | 34.70 | 34.70 | -1.42% | 11,883 |