BitFuFu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.98	2.08	1.97	2.04	2.04	0.49%	163,205
May 21, 2026	1.99	2.06	1.96	2.03	2.03	0.50%	170,975
May 20, 2026	1.90	2.09	1.86	2.02	2.02	6.32%	192,602
May 19, 2026	1.90	1.99	1.89	1.90	1.90	-1.04%	156,319
May 18, 2026	2.00	2.02	1.83	1.92	1.92	-5.42%	240,916
May 15, 2026	2.12	2.12	1.98	2.03	2.03	-6.45%	171,477
May 14, 2026	2.22	2.28	2.11	2.17	2.17	-0.46%	191,921
May 13, 2026	2.20	2.21	2.08	2.18	2.18	-1.36%	145,951
May 12, 2026	2.30	2.34	2.15	2.21	2.21	-5.56%	185,162
May 11, 2026	2.29	2.37	2.22	2.34	2.34	1.30%	213,271
May 8, 2026	2.28	2.35	2.13	2.31	2.31	1.32%	329,580
May 7, 2026	2.32	2.39	2.21	2.28	2.28	-2.15%	155,807
May 6, 2026	2.25	2.39	2.21	2.33	2.33	4.02%	238,973
May 5, 2026	2.17	2.25	2.09	2.24	2.24	3.70%	168,216
May 4, 2026	2.20	2.23	2.03	2.16	2.16	-1.82%	172,975
May 1, 2026	2.06	2.26	2.06	2.20	2.20	6.80%	309,441
Apr 30, 2026	2.00	2.09	1.90	2.06	2.06	4.04%	278,947
Apr 29, 2026	1.92	1.99	1.85	1.98	1.98	3.13%	278,865
Apr 28, 2026	2.00	2.04	1.91	1.92	1.92	-4.48%	204,952
Apr 27, 2026	2.10	2.11	1.97	2.01	2.01	-5.19%	259,611
Apr 24, 2026	2.14	2.23	2.09	2.12	2.12	0.47%	316,111
Apr 23, 2026	2.22	2.23	2.00	2.11	2.11	-4.52%	374,272
Apr 22, 2026	2.24	2.35	2.15	2.21	2.21	0.91%	385,915
Apr 21, 2026	2.29	2.40	2.16	2.19	2.19	-3.52%	332,452
Apr 20, 2026	2.40	2.44	2.27	2.27	2.27	-8.10%	176,251
Apr 17, 2026	2.56	2.66	2.44	2.47	2.47	-1.98%	439,142
Apr 16, 2026	2.36	2.52	2.23	2.52	2.52	5.88%	271,950
Apr 15, 2026	2.42	2.56	2.32	2.38	2.38	-2.46%	276,013
Apr 14, 2026	2.26	2.46	2.22	2.44	2.44	7.96%	310,950
Apr 13, 2026	2.01	2.27	1.88	2.26	2.26	12.44%	277,665
Apr 10, 2026	2.05	2.20	1.98	2.01	2.01	-0.99%	297,600
Apr 9, 2026	1.89	2.05	1.80	2.03	2.03	6.84%	230,465
Apr 8, 2026	1.91	1.97	1.83	1.90	1.90	4.40%	234,363
Apr 7, 2026	1.90	1.94	1.76	1.82	1.82	-4.21%	166,293
Apr 6, 2026	1.75	2.03	1.75	1.90	1.90	11.11%	192,706
Apr 2, 2026	1.72	1.72	1.60	1.71	1.71	-2.84%	250,027
Apr 1, 2026	1.94	2.00	1.76	1.76	1.76	-9.74%	306,417
Mar 31, 2026	1.85	1.97	1.80	1.95	1.95	6.56%	220,629
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