BitFuFu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.14	2.23	2.09	2.12	2.12	0.47%	316,019
Apr 23, 2026	2.22	2.23	2.00	2.11	2.11	-4.52%	374,262
Apr 22, 2026	2.24	2.35	2.15	2.21	2.21	0.91%	385,904
Apr 21, 2026	2.29	2.40	2.16	2.19	2.19	-3.52%	332,423
Apr 20, 2026	2.40	2.44	2.27	2.27	2.27	-8.10%	176,165
Apr 17, 2026	2.56	2.66	2.44	2.47	2.47	-1.98%	438,624
Apr 16, 2026	2.36	2.52	2.23	2.52	2.52	5.88%	271,948
Apr 15, 2026	2.42	2.56	2.32	2.38	2.38	-2.46%	275,882
Apr 14, 2026	2.26	2.46	2.22	2.44	2.44	7.96%	310,684
Apr 13, 2026	2.01	2.27	1.88	2.26	2.26	12.44%	276,790
Apr 10, 2026	2.05	2.20	1.98	2.01	2.01	-0.99%	296,523
Apr 9, 2026	1.89	2.05	1.80	2.03	2.03	6.84%	230,363
Apr 8, 2026	1.91	1.97	1.83	1.90	1.90	4.40%	234,271
Apr 7, 2026	1.90	1.94	1.76	1.82	1.82	-4.21%	160,254
Apr 6, 2026	1.75	2.03	1.75	1.90	1.90	11.11%	192,548
Apr 2, 2026	1.72	1.72	1.60	1.71	1.71	-2.84%	249,317
Apr 1, 2026	1.94	2.00	1.76	1.76	1.76	-9.74%	306,162
Mar 31, 2026	1.85	1.97	1.80	1.95	1.95	6.56%	220,591
Mar 30, 2026	1.86	1.93	1.82	1.83	1.83	-3.17%	150,746
Mar 27, 2026	1.90	2.00	1.84	1.89	1.89	-0.53%	78,115
Mar 26, 2026	1.98	2.02	1.90	1.90	1.90	-5.00%	99,905
Mar 25, 2026	1.96	2.05	1.91	2.00	2.00	2.04%	127,619
Mar 24, 2026	2.03	2.09	1.90	1.96	1.96	-2.49%	121,933
Mar 23, 2026	1.76	2.05	1.76	2.01	2.01	28.85%	1,108,495
Mar 20, 2026	2.10	2.19	1.56	1.56	1.56	-30.67%	338,662
Mar 19, 2026	2.31	2.36	2.19	2.25	2.25	-2.60%	136,316
Mar 18, 2026	2.38	2.39	2.27	2.31	2.31	-1.70%	35,299
Mar 17, 2026	2.33	2.49	2.33	2.35	2.35	0.86%	44,783
Mar 16, 2026	2.47	2.56	2.31	2.33	2.33	-4.51%	80,380
Mar 13, 2026	2.42	2.55	2.40	2.44	2.44	-1.21%	89,890
Mar 12, 2026	2.24	2.60	2.20	2.47	2.47	20.49%	252,508
Mar 11, 2026	2.63	2.69	2.05	2.05	2.05	-19.61%	412,913
Mar 10, 2026	2.60	2.73	2.55	2.55	2.55	-3.77%	27,229
Mar 9, 2026	2.65	2.68	2.55	2.65	2.65	-1.85%	16,521
Mar 6, 2026	2.59	2.70	2.52	2.70	2.70	0.37%	61,500
Mar 5, 2026	2.72	2.83	2.60	2.69	2.69	-1.10%	40,531
Mar 4, 2026	2.62	2.76	2.56	2.72	2.72	6.25%	68,216
Mar 3, 2026	2.48	2.57	2.34	2.56	2.56	0.39%	40,420
Mar 2, 2026	2.37	2.56	2.34	2.55	2.55	7.59%	50,964
Feb 27, 2026	2.38	2.46	2.31	2.37	2.37	-2.07%	40,382
Feb 26, 2026	2.61	2.73	2.36	2.42	2.42	-9.02%	91,792
Feb 25, 2026	2.48	2.73	2.48	2.66	2.66	7.26%	64,874
Feb 24, 2026	2.18	2.53	2.18	2.48	2.48	11.71%	36,911
Feb 23, 2026	2.29	2.34	2.22	2.22	2.22	-2.63%	13,433
Feb 20, 2026	2.27	2.35	2.18	2.28	2.28	5.07%	25,659
Feb 19, 2026	2.22	2.31	2.05	2.17	2.17	-0.46%	49,518
Feb 18, 2026	2.20	2.27	2.16	2.18	2.18	-1.36%	38,129
Feb 17, 2026	2.35	2.41	2.18	2.21	2.21	-8.30%	115,200
Feb 13, 2026	2.43	2.78	2.36	2.41	2.41	-2.43%	172,975
Feb 12, 2026	2.53	2.73	2.43	2.47	2.47	-5.73%	104,406