BitFuFu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.35	0.35	0.35	0.35	0.35	-1.05%	723
May 22, 2025	0.38	0.40	0.33	0.35	0.35	-1.69%	5,960
May 21, 2025	0.32	0.36	0.32	0.36	0.36	-0.03%	3,509
May 20, 2025	0.33	0.36	0.31	0.36	0.36	20.00%	2,040
May 19, 2025	0.32	0.32	0.30	0.30	0.30	-0.99%	3,355
May 16, 2025	0.30	0.32	0.30	0.30	0.30	-3.90%	2,306
May 15, 2025	0.32	0.32	0.32	0.32	0.32	-	100
May 14, 2025	0.33	0.33	0.32	0.32	0.32	9.44%	1,599
May 13, 2025	0.35	0.36	0.29	0.29	0.29	-3.97%	3,750
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-	1,410
May 9, 2025	0.33	0.33	0.29	0.30	0.30	-8.31%	5,055
May 8, 2025	0.33	0.35	0.32	0.33	0.33	9.07%	12,807
May 7, 2025	0.30	0.30	0.30	0.30	0.30	-	461
May 6, 2025	0.31	0.31	0.30	0.30	0.30	11.11%	3,022
May 5, 2025	0.30	0.30	0.27	0.27	0.27	-12.90%	2,248
May 2, 2025	0.27	0.33	0.27	0.31	0.31	14.81%	2,050
May 1, 2025	0.28	0.30	0.26	0.27	0.27	-	84,798
Apr 30, 2025	0.26	0.28	0.26	0.27	0.27	-6.48%	12,666
Apr 29, 2025	0.33	0.33	0.25	0.29	0.29	-13.30%	166,029
Apr 28, 2025	0.33	0.33	0.33	0.33	0.33	11.00%	1,704
Apr 25, 2025	0.30	0.30	0.30	0.30	0.30	-0.03%	256
Apr 24, 2025	0.37	0.37	0.30	0.30	0.30	-21.03%	3,257
Apr 23, 2025	0.38	0.38	0.38	0.38	0.38	-1.94%	6,388
Apr 22, 2025	0.40	0.40	0.39	0.39	0.39	4.73%	1,620
Apr 21, 2025	0.41	0.43	0.32	0.37	0.37	2.75%	7,255
Apr 17, 2025	0.44	0.48	0.36	0.36	0.36	-8.56%	17,526
Apr 16, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Apr 15, 2025	0.39	0.39	0.39	0.39	0.39	-	90
Apr 14, 2025	0.39	0.39	0.34	0.39	0.39	12.51%	1,486
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2025	0.45	0.47	0.35	0.35	0.35	-5.41%	9,100
Apr 9, 2025	0.37	0.37	0.37	0.37	0.37	-7.45%	210
Apr 8, 2025	0.39	0.40	0.39	0.40	0.40	2.83%	452
Apr 7, 2025	0.39	0.39	0.39	0.39	0.39	-	100
Apr 4, 2025	0.40	0.41	0.39	0.39	0.39	-6.85%	3,015
Apr 3, 2025	0.40	0.42	0.40	0.42	0.42	-12.90%	3,402
Apr 2, 2025	0.48	0.48	0.48	0.48	0.48	18.15%	100
Apr 1, 2025	0.44	0.45	0.40	0.41	0.41	-7.82%	12,242
Mar 31, 2025	0.45	0.49	0.44	0.44	0.44	-7.39%	1,900
Mar 28, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Mar 27, 2025	0.47	0.48	0.45	0.48	0.48	-10.36%	288,879
Mar 26, 2025	0.57	0.57	0.53	0.53	0.53	-4.50%	25,870
Mar 25, 2025	0.44	0.56	0.44	0.56	0.56	23.33%	59,957
Mar 24, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-	81
Mar 20, 2025	0.49	0.49	0.41	0.45	0.45	10.00%	1,433
Mar 19, 2025	0.41	0.41	0.41	0.41	0.41	-	4
Mar 18, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 17, 2025	0.49	0.49	0.41	0.41	0.41	-5.61%	3,640
Mar 14, 2025	0.43	0.43	0.43	0.43	0.43	-	-