Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
2.020
-0.080 (-3.81%)
At close: Aug 1, 2025, 4:00 PM
2.010
-0.010 (-0.50%)
After-hours: Aug 1, 2025, 7:25 PM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.22 | 2.22 | 2.01 | 2.02 | 2.02 | -3.81% | 64,452 |
| Jul 31, 2025 | 2.16 | 2.31 | 2.10 | 2.10 | 2.10 | -4.11% | 17,580 |
| Jul 30, 2025 | 2.16 | 2.41 | 2.00 | 2.19 | 2.19 | 1.39% | 109,938 |
| Jul 29, 2025 | 2.41 | 2.43 | 2.15 | 2.16 | 2.16 | -15.29% | 55,469 |
| Jul 28, 2025 | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | 2.00% | 40,240 |
| Jul 25, 2025 | 2.66 | 2.66 | 2.36 | 2.50 | 2.50 | -6.02% | 53,239 |
| Jul 24, 2025 | 2.70 | 2.73 | 2.35 | 2.66 | 2.66 | -2.92% | 81,278 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.60 | 2.74 | 2.74 | -1.79% | 78,940 |
| Jul 22, 2025 | 2.82 | 2.88 | 2.53 | 2.79 | 2.79 | 0.72% | 131,032 |
| Jul 21, 2025 | 2.64 | 2.98 | 2.52 | 2.77 | 2.77 | 6.54% | 283,597 |
| Jul 18, 2025 | 2.62 | 2.69 | 2.49 | 2.60 | 2.60 | 4.42% | 197,025 |
| Jul 17, 2025 | 2.30 | 2.56 | 2.30 | 2.49 | 2.49 | 10.67% | 513,055 |
| Jul 16, 2025 | 2.68 | 2.69 | 2.25 | 2.25 | 2.25 | -14.12% | 534,588 |
| Jul 15, 2025 | 2.80 | 3.45 | 2.55 | 2.62 | 2.62 | 0.77% | 3,435,227 |
| Jul 14, 2025 | 3.00 | 3.36 | 2.36 | 2.60 | 2.60 | -34.01% | 2,323,376 |
| Jul 11, 2025 | 2.33 | 4.03 | 2.18 | 3.94 | 3.94 | 160.93% | 95,962,624 |
| Jul 10, 2025 | 1.41 | 1.58 | 1.36 | 1.51 | 1.51 | 7.86% | 158,732 |
| Jul 9, 2025 | 1.47 | 1.50 | 1.35 | 1.40 | 1.40 | -3.45% | 67,395 |
| Jul 8, 2025 | 1.28 | 1.49 | 1.28 | 1.45 | 1.45 | 13.28% | 200,705 |
| Jul 7, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 28,007 |
| Jul 3, 2025 | 1.22 | 1.29 | 1.16 | 1.29 | 1.29 | 4.03% | 34,121 |
| Jul 2, 2025 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 2.48% | 23,371 |
| Jul 1, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 1.68% | 38,267 |
| Jun 30, 2025 | 1.21 | 1.21 | 1.12 | 1.19 | 1.19 | 5.31% | 40,119 |
| Jun 27, 2025 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 21,709 |
| Jun 26, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | - | 56,946 |
| Jun 25, 2025 | 1.16 | 1.16 | 1.01 | 1.08 | 1.08 | -4.42% | 47,542 |
| Jun 24, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 7.62% | 24,472 |
| Jun 23, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 30,940 |
| Jun 20, 2025 | 1.19 | 1.20 | 1.02 | 1.03 | 1.03 | -8.61% | 55,952 |
| Jun 18, 2025 | 1.09 | 1.20 | 1.09 | 1.13 | 1.13 | 5.33% | 94,661 |
| Jun 17, 2025 | 1.15 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 23,867 |
| Jun 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 3.67% | 23,347 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -6.20% | 19,953 |
| Jun 12, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -5.07% | 24,948 |
| Jun 11, 2025 | 1.19 | 1.25 | 1.14 | 1.22 | 1.22 | 2.00% | 79,644 |
| Jun 10, 2025 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 4.35% | 24,085 |
| Jun 9, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 47,633 |
| Jun 6, 2025 | 1.10 | 1.18 | 1.06 | 1.17 | 1.17 | 6.36% | 52,669 |
| Jun 5, 2025 | 1.18 | 1.22 | 1.09 | 1.10 | 1.10 | -5.17% | 122,647 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.16 | 1.16 | 1.16 | -13.43% | 74,465 |
| Jun 3, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.18% | 36,935 |
| Jun 2, 2025 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | -2.45% | 54,198 |
| May 30, 2025 | 1.39 | 1.41 | 1.33 | 1.39 | 1.39 | -2.11% | 59,978 |
| May 29, 2025 | 1.41 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 27,333 |
| May 28, 2025 | 1.47 | 1.57 | 1.35 | 1.41 | 1.41 | 0.71% | 99,223 |
| May 27, 2025 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -8.50% | 151,694 |
| May 23, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 62,674 |
| May 22, 2025 | 1.50 | 1.68 | 1.48 | 1.57 | 1.57 | 6.08% | 121,582 |
| May 21, 2025 | 1.54 | 1.65 | 1.46 | 1.48 | 1.48 | -4.52% | 189,657 |