Dark

FUFU
BitFuFu Inc. Class A
stock NASDAQ

At Close

Aug 10, 2026 3:59:41 PM EDT

1.29USD-0.769%(-0.01)182,404

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.30)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

1.30USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.3000	1.3000	1.290000	1.2900	-0.769%	182,406	0.000%
2026-08-07	1.3000	1.3000	1.290000	1.3000	+0.775%	85,445	-0.769%
2026-08-06	1.2900	1.3000	1.290000	1.2900	+0.781%	84,244	0.000%
2026-08-05	1.3700	1.3700	1.280000	1.2800	-5.185%	56,249	+0.781%
2026-08-04	1.3600	1.3700	1.320000	1.3500	+2.273%	70,113	-4.444%
2026-08-03	1.4100	1.4239	1.320000	1.3200	-5.714%	50,334	-2.273%
2026-07-31	1.3200	1.4200	1.320000	1.4000	+6.870%	95,079	-7.857%
2026-07-30	1.3200	1.6000	1.300000	1.3100	+3.968%	336,117	-1.527%
2026-07-29	1.3450	1.3450	1.260000	1.2600	-7.353%	119,249	+2.381%
2026-07-28	1.3100	1.3880	1.295000	1.3600	+0.741%	178,588	-5.147%
2026-07-27	1.3200	1.3600	1.290000	1.3500	+3.053%	64,294	-4.444%
2026-07-24	1.3400	1.3500	1.285000	1.3100	0.000%	62,076	-1.527%
2026-07-23	1.4600	1.4700	1.300000	1.3100	-9.655%	170,308	-1.527%
2026-07-22	1.5600	1.5750	1.430000	1.4500	-3.974%	135,802	-11.034%
2026-07-21	1.5100	1.6100	1.495000	1.5100	+1.342%	283,188	-14.570%
2026-07-20	1.4100	1.5200	1.410000	1.4900	+6.429%	239,730	-13.423%
2026-07-17	1.3700	1.4351	1.370000	1.4000	-2.098%	45,306	-7.857%
2026-07-16	1.4000	1.4650	1.380000	1.4300	0.000%	59,656	-9.790%
2026-07-15	1.4500	1.5099	1.425000	1.4300	-1.379%	50,655	-9.790%
2026-07-14	1.3700	1.4800	1.360000	1.4500	+8.209%	117,191	-11.034%
2026-07-13	1.3800	1.4000	1.330000	1.3400	-4.965%	49,658	-3.731%
2026-07-10	1.4400	1.4500	1.395000	1.4100	-2.083%	47,958	-8.511%
2026-07-09	1.4000	1.5050	1.380000	1.4400	+2.857%	125,205	-10.417%
2026-07-08	1.3300	1.4100	1.330000	1.4000	+2.941%	100,496	-7.857%
2026-07-07	1.4200	1.4400	1.339900	1.3600	-5.556%	123,630	-5.147%
2026-07-06	1.4100	1.4800	1.390000	1.4400	+3.597%	150,354	-10.417%
2026-07-02	1.3800	1.5200	1.380000	1.3900	+6.107%	391,557	-7.194%
2026-07-01	1.4000	1.4500	1.310000	1.3100	-7.092%	315,500	-1.527%
2026-06-30	1.4900	1.5099	1.400000	1.4100	-6.000%	238,508	-8.511%
2026-06-29	1.5000	1.5400	1.430100	1.5000	+0.671%	266,780	-14.000%
2026-06-26	1.4400	1.5300	1.440000	1.4900	+2.055%	98,821	-13.423%
2026-06-25	1.5600	1.5800	1.440000	1.4600	-3.947%	176,028	-11.644%
2026-06-24	1.6200	1.6300	1.480000	1.5200	-4.403%	254,957	-15.132%
2026-06-23	1.6500	1.6500	1.580000	1.5900	-5.357%	300,191	-18.868%
2026-06-22	1.7000	2.0294	1.640000	1.6800	-1.176%	412,806	-23.214%
2026-06-18	1.7300	1.7784	1.650000	1.7000	+1.190%	258,785	-24.118%
2026-06-17	1.8000	1.8700	1.670200	1.6800	-6.145%	206,476	-23.214%
2026-06-16	1.8200	1.9000	1.785000	1.7900	-2.186%	218,030	-27.933%
2026-06-15	1.7000	1.8900	1.670000	1.8300	+13.665%	283,911	-29.508%
2026-06-12	1.6500	1.7200	1.580000	1.6100	-3.012%	460,078	-19.876%
2026-06-11	1.7200	1.7253	1.570000	1.6600	-3.488%	683,477	-22.289%
2026-06-10	1.8300	1.8300	1.675900	1.7200	-1.714%	263,703	-25.000%
2026-06-09	1.8000	1.9000	1.650000	1.7500	+2.339%	341,406	-26.286%
2026-06-08	1.7400	1.7592	1.670000	1.7100	+3.636%	285,554	-24.561%
2026-06-05	1.8800	1.8889	1.615000	1.6500	-14.063%	222,070	-21.818%
2026-06-04	2.0000	2.0500	1.900000	1.9200	-4.950%	196,440	-32.813%
2026-06-03	2.1000	2.1550	1.980000	2.0200	-3.349%	175,263	-36.139%
2026-06-02	2.0300	2.1400	1.950300	2.0900	+0.481%	196,639	-38.278%
2026-06-01	1.8600	2.1487	1.830000	2.0800	+11.828%	308,576	-37.981%
2026-05-29	1.6800	1.9593	1.640100	1.8600	-7.000%	631,474	-30.645%
2026-05-28	2.0400	2.0700	1.970100	2.0000	-1.961%	322,063	-35.500%
2026-05-27	2.0500	2.0700	1.994000	2.0400	-0.488%	163,468	-36.765%
2026-05-26	2.0500	2.1500	2.000500	2.0500	+0.490%	224,215	-37.073%
2026-05-22	1.9800	2.0800	1.970000	2.0400	+0.493%	163,231	-36.765%
2026-05-21	1.9900	2.0600	1.960000	2.0300	+0.495%	171,145	-36.453%
2026-05-20	1.9000	2.0900	1.860000	2.0200	+6.316%	192,607	-36.139%
2026-05-19	1.9000	1.9900	1.890000	1.9000	-1.042%	156,480	-32.105%
2026-05-18	2.0000	2.0145	1.830000	1.9200	-5.419%	240,927	-32.813%
2026-05-15	2.1200	2.1200	1.980000	2.0300	-6.452%	171,477	-36.453%
2026-05-14	2.2200	2.2789	2.110000	2.1700	-0.459%	191,921	-40.553%
2026-05-13	2.2000	2.2100	2.080000	2.1800	-1.357%	145,951	-40.826%
2026-05-12	2.3000	2.3406	2.150000	2.2100	-5.556%	185,163	-41.629%
2026-05-11	2.2900	2.3700	2.217000	2.3400	+1.299%	213,271	-44.872%
2026-05-08	2.2800	2.3460	2.130000	2.3100	+1.316%	329,581	-44.156%
2026-05-07	2.3200	2.3900	2.210000	2.2800	-2.146%	155,807	-43.421%
2026-05-06	2.2500	2.3897	2.210000	2.3300	+4.018%	238,973	-44.635%
2026-05-05	2.1700	2.2500	2.090000	2.2400	+3.704%	168,217	-42.411%
2026-05-04	2.2000	2.2300	2.024600	2.1600	-1.818%	172,976	-40.278%
2026-05-01	2.0600	2.2600	2.060000	2.2000	+6.796%	309,441	-41.364%
2026-04-30	2.0000	2.0900	1.900000	2.0600	+4.040%	278,947	-37.379%
2026-04-29	1.9200	1.9900	1.850000	1.9800	+3.125%	278,865	-34.848%
2026-04-28	2.0000	2.0350	1.910100	1.9200	-4.478%	204,952	-32.813%
2026-04-27	2.1000	2.1100	1.970000	2.0100	-5.189%	259,421	-35.821%
2026-04-24	2.1400	2.2250	2.090000	2.1200	+0.474%	316,112	-39.151%
2026-04-23	2.2200	2.2250	2.000000	2.1100	-4.525%	374,273	-38.863%
2026-04-22	2.2400	2.3480	2.150000	2.2100	+0.913%	385,916	-41.629%
2026-04-21	2.2900	2.4000	2.155000	2.1900	-3.524%	332,453	-41.096%
2026-04-20	2.4000	2.4399	2.270000	2.2700	-8.097%	174,084	-43.172%
2026-04-17	2.5600	2.6550	2.440000	2.4700	-1.984%	439,143	-47.773%
2026-04-16	2.3600	2.5200	2.230000	2.5200	+5.882%	271,950	-48.810%
2026-04-15	2.4200	2.5600	2.320000	2.3800	-2.459%	276,014	-45.798%
2026-04-14	2.2600	2.4600	2.223500	2.4400	+7.965%	310,950	-47.131%
2026-04-13	2.0100	2.2700	1.880000	2.2600	+12.438%	277,666	-42.920%
2026-04-10	2.0500	2.2000	1.980000	2.0100	-0.985%	297,600	-35.821%
2026-04-09	1.8900	2.0500	1.800000	2.0300	+6.842%	230,466	-36.453%
2026-04-08	1.9100	1.9700	1.830000	1.9000	+4.396%	234,364	-32.105%
2026-04-07	1.9000	1.9380	1.760000	1.8200	-4.211%	166,293	-29.121%
2026-04-06	1.7500	2.0299	1.750000	1.9000	+11.111%	192,706	-32.105%
2026-04-02	1.7200	1.7200	1.600000	1.7100	-2.841%	250,028	-24.561%
2026-04-01	1.9400	2.0000	1.760000	1.7600	-9.744%	306,418	-26.705%
2026-03-31	1.8500	1.9730	1.800000	1.9500	+6.557%	220,629	-33.846%
2026-03-30	1.8600	1.9300	1.820000	1.8300	-3.175%	150,746	-29.508%
2026-03-27	1.9000	2.0000	1.835000	1.8900	-0.526%	78,115	-31.746%
2026-03-26	1.9800	2.0200	1.900000	1.9000	-5.000%	99,906	-32.105%
2026-03-25	1.9600	2.0500	1.909200	2.0000	+2.041%	127,619	-35.500%
2026-03-24	2.0300	2.0900	1.900000	1.9600	-2.488%	121,933	-34.184%
2026-03-23	1.7600	2.0500	1.755600	2.0100	+28.846%	1,108,496	-35.821%
2026-03-20	2.1000	2.1900	1.560000	1.5600	-30.667%	338,663	-17.308%
2026-03-19	2.3100	2.3600	2.190000	2.2500	-2.597%	136,316	-42.667%
2026-03-18	2.3800	2.3900	2.270000	2.3100	-1.702%	35,300	-44.156%
2026-03-17	2.3300	2.4899	2.330000	2.3500	+0.858%	44,783	-45.106%
2026-03-16	2.4700	2.5550	2.313500	2.3300	-4.508%	80,380	-44.635%
2026-03-13	2.4200	2.5500	2.400000	2.4400	-1.215%	89,891	-47.131%
2026-03-12	2.2400	2.6000	2.200000	2.4700	+20.488%	252,509	-47.773%
2026-03-11	2.6300	2.6900	2.050000	2.0500	-19.608%	412,914	-37.073%
2026-03-10	2.6000	2.7300	2.550000	2.5500	-3.774%	27,230	-49.412%
2026-03-09	2.6500	2.6800	2.550100	2.6500	-1.852%	16,521	-51.321%
2026-03-06	2.5900	2.7000	2.520000	2.7000	+0.372%	61,500	-52.222%
2026-03-05	2.7200	2.8250	2.600000	2.6900	-1.103%	40,531	-52.045%
2026-03-04	2.6200	2.7599	2.560600	2.7200	+6.250%	68,216	-52.574%
2026-03-03	2.4800	2.5700	2.340000	2.5600	+0.392%	40,420	-49.609%
2026-03-02	2.3700	2.5600	2.340000	2.5500	+7.595%	50,965	-49.412%
2026-02-27	2.3800	2.4600	2.310000	2.3700	-2.066%	40,381	-45.570%
2026-02-26	2.6100	2.7300	2.360000	2.4200	-9.023%	91,792	-46.694%
2026-02-25	2.4800	2.7300	2.480000	2.6600	+7.258%	64,874	-51.504%
2026-02-24	2.1800	2.5300	2.180000	2.4800	+11.712%	36,912	-47.984%
2026-02-23	2.2900	2.3394	2.220000	2.2200	-2.632%	13,433	-41.892%
2026-02-20	2.2700	2.3500	2.180000	2.2800	+5.069%	25,659	-43.421%
2026-02-19	2.2200	2.3127	2.050000	2.1700	-0.459%	49,518	-40.553%
2026-02-18	2.2000	2.2700	2.160000	2.1800	-1.357%	38,129	-40.826%
2026-02-17	2.3500	2.4100	2.177900	2.2100	-8.299%	115,200	-41.629%
2026-02-13	2.4300	2.7820	2.360000	2.4100	-2.429%	171,292	-46.473%
2026-02-12	2.5300	2.7263	2.430000	2.4700	-5.725%	104,406	-47.773%
2026-02-11	2.6600	2.8000	2.500000	2.6200	-1.504%	98,555	-50.763%
2026-02-10	2.7100	2.8500	2.650000	2.6600	-3.273%	40,380	-51.504%
2026-02-09	2.6500	2.9790	2.580000	2.7500	+3.383%	39,256	-53.091%
2026-02-06	2.5100	2.7883	2.500000	2.6600	+5.976%	70,127	-51.504%
2026-02-05	2.7300	2.8200	2.500000	2.5100	-8.727%	89,322	-48.606%
2026-02-04	2.7700	2.7900	2.600000	2.7500	-1.079%	139,080	-53.091%
2026-02-03	2.7600	3.0378	2.690000	2.7800	+1.832%	112,228	-53.597%
2026-02-02	2.6800	3.0405	2.670000	2.7300	0.000%	52,578	-52.747%
2026-01-30	2.8000	2.9376	2.710000	2.7300	-4.545%	92,957	-52.747%
2026-01-29	2.9000	3.0000	2.850000	2.8600	-3.704%	89,905	-54.895%
2026-01-28	3.0401	3.1528	2.940000	2.9700	-2.941%	69,001	-56.566%
2026-01-27	2.9500	3.1300	2.930000	3.0600	+4.437%	28,262	-57.843%
2026-01-26	3.0300	3.0494	2.900000	2.9300	-2.658%	53,042	-55.973%
2026-01-23	3.0100	3.0517	2.960000	3.0100	-0.331%	45,168	-57.143%
2026-01-22	3.0500	3.0600	2.964900	3.0200	0.000%	26,792	-57.285%
2026-01-21	3.1700	3.2794	2.960000	3.0200	-5.031%	61,782	-57.285%
2026-01-20	2.9000	3.2600	2.900000	3.1800	+6.711%	126,217	-59.434%
2026-01-16	3.1600	3.3400	2.970000	2.9800	-6.583%	196,647	-56.711%
2026-01-15	3.3400	3.3436	3.160000	3.1900	-4.776%	72,165	-59.561%
2026-01-14	3.3700	3.4700	3.276000	3.3500	-0.888%	64,881	-61.493%
2026-01-13	3.3900	3.4000	3.270000	3.3800	+0.297%	68,105	-61.834%
2026-01-12	3.3200	3.4050	3.250000	3.3700	+3.058%	90,988	-61.721%
2026-01-09	3.2000	3.3000	3.088700	3.2700	+3.481%	99,023	-60.550%
2026-01-08	2.9700	3.1800	2.900000	3.1600	+4.636%	78,215	-59.177%
2026-01-07	3.0600	3.0900	2.920100	3.0200	-0.658%	59,049	-57.285%
2026-01-06	2.9800	3.0700	2.901200	3.0400	+2.013%	73,377	-57.566%
2026-01-05	2.8700	3.0995	2.807300	2.9800	+6.429%	155,231	-56.711%
2026-01-02	2.7100	2.8300	2.630000	2.8000	+6.061%	61,522	-53.929%
2025-12-31	2.5100	2.7599	2.490000	2.6400	+4.348%	101,036	-51.136%
2025-12-30	2.4136	2.6300	2.410000	2.5300	+4.979%	143,009	-49.012%
2025-12-29	2.5000	2.5400	2.380000	2.4100	-3.600%	74,836	-46.473%
2025-12-26	2.6000	2.6399	2.470000	2.5000	-5.303%	67,990	-48.400%
2025-12-24	2.6500	2.6500	2.580000	2.6400	-0.377%	17,873	-51.136%
2025-12-23	2.7200	2.7201	2.629700	2.6500	-2.574%	49,066	-51.321%
2025-12-22	2.6400	2.7700	2.620000	2.7200	+4.215%	146,941	-52.574%
2025-12-19	2.7300	2.8100	2.585000	2.6100	-4.044%	329,857	-50.575%
2025-12-18	2.7000	2.7800	2.670000	2.7200	+2.642%	72,604	-52.574%
2025-12-17	2.6800	2.7900	2.610000	2.6500	-0.376%	49,391	-51.321%
2025-12-16	2.6000	2.7000	2.550000	2.6600	+1.916%	56,422	-51.504%
2025-12-15	2.7800	2.7800	2.600000	2.6100	-8.741%	114,596	-50.575%
2025-12-12	2.9000	2.9500	2.780000	2.8600	-2.055%	61,883	-54.895%
2025-12-11	2.9800	3.0100	2.910000	2.9200	-3.947%	56,852	-55.822%
2025-12-10	2.8800	3.0600	2.880000	3.0400	+2.357%	130,847	-57.566%
2025-12-09	2.9300	3.0400	2.880000	2.9700	+1.020%	110,063	-56.566%
2025-12-08	2.9900	2.9900	2.820000	2.9400	+1.031%	65,711	-56.122%
2025-12-05	2.9600	2.9900	2.890000	2.9100	-3.000%	77,407	-55.670%
2025-12-04	2.9100	3.0000	2.900000	3.0000	+0.671%	55,376	-57.000%
2025-12-03	2.9700	3.0200	2.861900	2.9800	+0.337%	116,416	-56.711%
2025-12-02	2.9700	3.0500	2.934200	2.9700	+0.338%	60,557	-56.566%
2025-12-01	2.9300	2.9600	2.800100	2.9600	-0.337%	131,208	-56.419%
2025-11-28	2.9900	3.1000	2.930000	2.9700	-1.656%	71,236	-56.566%
2025-11-26	2.8100	3.0250	2.810000	3.0200	+3.780%	107,569	-57.285%
2025-11-25	2.7700	2.9800	2.740000	2.9100	+1.748%	89,726	-55.670%
2025-11-24	2.8100	2.8900	2.747100	2.8600	+1.779%	60,594	-54.895%
2025-11-21	2.5600	2.8383	2.560000	2.8100	+6.844%	146,584	-54.093%
2025-11-20	2.9100	3.0000	2.620000	2.6300	-8.997%	252,423	-50.951%
2025-11-19	2.9500	3.0300	2.868300	2.8900	-2.365%	107,630	-55.363%
2025-11-18	2.7200	3.0000	2.715000	2.9600	+4.225%	160,494	-56.419%
2025-11-17	3.1400	3.1400	2.750000	2.8400	-10.692%	181,994	-54.577%
2025-11-14	2.9000	3.2000	2.782000	3.1800	+5.298%	604,093	-59.434%
2025-11-13	2.9100	3.1499	2.900000	3.0200	+3.425%	343,088	-57.285%
2025-11-12	3.3000	3.3700	2.860000	2.9200	-8.464%	5,250,973	-55.822%
2025-11-11	3.3100	3.3313	3.120000	3.1900	-2.446%	125,724	-59.561%
2025-11-10	3.2500	3.3894	3.250000	3.2700	+2.508%	54,437	-60.550%
2025-11-07	3.2500	3.3000	3.150000	3.1900	-4.204%	61,506	-59.561%
2025-11-06	3.5500	3.5500	3.280000	3.3300	-5.932%	72,035	-61.261%
2025-11-05	3.2000	3.5500	3.200000	3.5400	+11.672%	118,313	-63.559%
2025-11-04	3.2100	3.3735	3.120000	3.1700	-4.230%	100,754	-59.306%
2025-11-03	3.4800	3.4800	3.260000	3.3100	-5.158%	131,463	-61.027%
2025-10-31	3.4200	3.5600	3.400000	3.4900	+1.749%	65,890	-63.037%
2025-10-30	3.4300	3.4700	3.370000	3.4300	+0.882%	61,893	-62.391%
2025-10-29	3.4500	3.5100	3.350500	3.4000	-1.449%	60,733	-62.059%
2025-10-28	3.5300	3.5798	3.425000	3.4500	-1.709%	99,468	-62.609%
2025-10-27	3.6100	3.6100	3.430000	3.5100	-0.567%	133,585	-63.248%
2025-10-24	3.4400	3.5500	3.400000	3.5300	+3.824%	83,859	-63.456%
2025-10-23	3.2800	3.4150	3.280000	3.4000	+5.919%	88,220	-62.059%
2025-10-22	3.4600	3.5799	3.140000	3.2100	-8.023%	505,489	-59.813%
2025-10-21	3.5600	3.6431	3.460000	3.4900	-4.384%	185,735	-63.037%
2025-10-20	3.7200	3.7900	3.570000	3.6500	+1.389%	250,017	-64.658%
2025-10-17	3.6000	3.7800	3.560000	3.6000	-2.439%	230,463	-64.167%
2025-10-16	3.9600	3.9600	3.680000	3.6900	-6.818%	200,348	-65.041%
2025-10-15	3.8600	4.0500	3.818600	3.9600	+5.600%	532,984	-67.424%
2025-10-14	3.6100	3.7900	3.520000	3.7500	+0.536%	211,252	-65.600%
2025-10-13	3.8900	3.9100	3.650000	3.7300	-0.267%	177,273	-65.416%
2025-10-10	3.9600	4.0600	3.630000	3.7400	-4.348%	366,471	-65.508%
2025-10-09	3.8200	3.9525	3.780000	3.9100	+1.823%	211,607	-67.008%
2025-10-08	3.8200	3.9100	3.780000	3.8400	+0.261%	105,344	-66.406%
2025-10-07	4.0000	4.0400	3.760000	3.8300	-3.283%	204,872	-66.319%
2025-10-06	3.9000	4.0499	3.860100	3.9600	+2.591%	199,551	-67.424%
2025-10-03	3.9000	3.9400	3.755000	3.8600	-1.026%	162,118	-66.580%
2025-10-02	3.6200	3.9500	3.620000	3.9000	+9.551%	273,551	-66.923%
2025-10-01	3.6900	3.7500	3.550000	3.5600	-5.067%	182,929	-63.764%
2025-09-30	3.7100	3.7500	3.555700	3.7500	+1.351%	208,467	-65.600%
2025-09-29	3.6400	3.7300	3.590000	3.7000	+1.370%	126,873	-65.135%
2025-09-26	3.6400	3.7099	3.560000	3.6500	+0.551%	110,585	-64.658%
2025-09-25	3.7300	3.7300	3.570100	3.6300	-2.941%	196,160	-64.463%
2025-09-24	3.6600	3.8400	3.660000	3.7400	+2.747%	161,956	-65.508%
2025-09-23	3.9200	3.9600	3.620000	3.6400	-8.081%	212,610	-64.560%
2025-09-22	3.8500	3.9994	3.810000	3.9600	+2.857%	115,433	-67.424%
2025-09-19	3.9400	4.0200	3.840000	3.8500	-2.284%	306,145	-66.494%
2025-09-18	4.0400	4.0900	3.900000	3.9400	-3.667%	571,323	-67.259%
2025-09-17	3.9400	4.1000	3.925000	4.0900	+4.872%	205,166	-68.460%
2025-09-16	4.0700	4.1000	3.820000	3.9000	-4.878%	334,990	-66.923%
2025-09-15	4.1600	4.2268	4.000000	4.1000	-3.073%	307,448	-68.537%
2025-09-12	4.2600	4.2800	4.080000	4.2300	+0.955%	352,524	-69.504%
2025-09-11	3.8000	4.3200	3.768800	4.1900	+8.269%	1,841,224	-69.212%
2025-09-10	3.6500	3.8700	3.600000	3.8700	+7.202%	427,056	-66.667%
2025-09-09	3.5500	3.7400	3.505700	3.6100	+1.404%	189,091	-64.266%
2025-09-08	3.6400	3.6400	3.540000	3.5600	0.000%	99,268	-63.764%
2025-09-05	3.6200	3.6700	3.430000	3.5600	-2.466%	135,030	-63.764%
2025-09-04	3.6300	3.7669	3.520000	3.6500	-4.700%	109,039	-64.658%
2025-09-03	3.9100	3.9400	3.765470	3.8300	-1.289%	72,257	-66.319%
2025-09-02	3.8100	3.9300	3.665700	3.8800	+0.258%	131,376	-66.753%
2025-08-29	3.9200	3.9200	3.840000	3.8700	-2.025%	155,751	-66.667%
2025-08-28	3.9300	3.9700	3.830000	3.9500	+1.023%	146,649	-67.342%
2025-08-27	3.8200	3.9400	3.770000	3.9100	+1.558%	160,791	-67.008%
2025-08-26	3.8000	3.9300	3.760000	3.8500	+0.522%	186,780	-66.494%
2025-08-25	3.7900	3.8900	3.611900	3.8300	+1.323%	334,020	-66.319%
2025-08-22	3.4800	3.8400	3.440000	3.7800	+9.565%	563,633	-65.873%
2025-08-21	3.4100	3.5700	3.355000	3.4500	+1.173%	164,117	-62.609%
2025-08-20	3.3100	3.4600	3.250000	3.4100	+1.187%	222,348	-62.170%
2025-08-19	3.4500	3.5400	3.310000	3.3700	-2.882%	468,207	-61.721%
2025-08-18	3.5800	3.6900	3.460000	3.4700	-7.958%	916,176	-62.824%
2025-08-15	4.5600	5.3800	3.680000	3.7700	-5.038%	13,011,874	-65.782%
2025-08-14	3.9200	4.0293	3.730000	3.9700	+1.535%	307,103	-67.506%
2025-08-13	4.0500	4.0770	3.830000	3.9100	-2.250%	170,661	-67.008%
2025-08-12	4.0100	4.1900	3.920000	4.0000	-0.744%	96,299	-67.750%
2025-08-11	3.9500	4.1000	3.590000	4.0300	+1.768%	174,925	-67.990%
2025-08-08	3.8200	4.0400	3.650000	3.9600	+4.485%	286,481	-67.424%
2025-08-07	3.4600	3.8700	3.450000	3.7900	+9.855%	250,236	-65.963%
2025-08-06	3.6200	3.6200	3.390000	3.4500	-3.361%	87,836	-62.609%
2025-08-05	3.7000	3.7000	3.460000	3.5700	+2.292%	76,772	-63.866%
2025-08-04	3.3400	3.5735	3.340000	3.4900	+4.179%	36,939	-63.037%
2025-08-01	3.5000	3.5500	3.310000	3.3500	-7.713%	104,034	-61.493%
2025-07-31	3.6500	3.7600	3.590000	3.6300	+0.554%	73,622	-64.463%
2025-07-30	3.5500	3.7200	3.510000	3.6100	+1.404%	50,304	-64.266%
2025-07-29	3.7400	3.7400	3.560000	3.5600	-5.570%	61,618	-63.764%
2025-07-28	3.8300	3.8543	3.680000	3.7700	-1.309%	68,405	-65.782%
2025-07-25	3.9400	3.9400	3.760000	3.8200	-4.738%	58,339	-66.230%
2025-07-24	4.0800	4.1000	3.900000	4.0100	-1.716%	99,622	-67.830%
2025-07-23	4.1300	4.1300	3.970000	4.0800	-2.625%	77,982	-68.382%
2025-07-22	4.1400	4.2783	4.000000	4.1900	+0.480%	170,112	-69.212%
2025-07-21	4.4900	4.5000	4.153900	4.1700	-2.797%	202,880	-69.065%
2025-07-18	4.0700	4.5600	4.070000	4.2900	+10.567%	570,755	-69.930%
2025-07-17	3.7800	3.9100	3.700000	3.8800	+5.435%	107,546	-66.753%
2025-07-16	3.7900	3.7900	3.540100	3.6800	+1.377%	57,728	-64.946%
2025-07-15	3.7500	3.7500	3.530000	3.6300	-3.714%	98,808	-64.463%
2025-07-14	3.7400	4.0000	3.710000	3.7700	+1.892%	199,662	-65.782%
2025-07-11	3.5500	3.7200	3.550000	3.7000	+4.225%	150,080	-65.135%
2025-07-10	3.5200	3.6500	3.490000	3.5500	-0.560%	162,597	-63.662%
2025-07-09	3.6900	3.6900	3.490000	3.5700	-1.108%	169,754	-63.866%
2025-07-08	3.5300	3.6150	3.428400	3.6100	+3.736%	264,678	-64.266%
2025-07-07	3.4900	3.5000	3.300000	3.4800	+1.163%	124,313	-62.931%
2025-07-03	3.3600	3.4400	3.315000	3.4400	+2.994%	71,172	-62.500%
2025-07-02	3.2600	3.3600	3.210100	3.3400	+2.454%	168,769	-61.377%
2025-07-01	3.2300	3.2700	3.130000	3.2600	+0.929%	98,935	-60.429%
2025-06-30	3.1100	3.2300	2.960000	3.2300	+5.383%	270,760	-60.062%
2025-06-27	3.1600	3.1700	3.030000	3.0650	-2.698%	105,062	-57.912%
2025-06-26	3.2100	3.2395	3.100000	3.1500	-0.631%	402,780	-59.048%
2025-06-25	3.3000	3.3800	3.150000	3.1700	-3.354%	108,375	-59.306%
2025-06-24	3.2300	3.3300	3.150000	3.2800	+2.500%	123,718	-60.671%
2025-06-23	2.9700	3.2500	2.970000	3.2000	+4.235%	187,386	-59.688%
2025-06-20	3.2100	3.2500	2.985000	3.0700	-3.459%	1,350,948	-57.980%
2025-06-18	3.1600	3.3000	3.100000	3.1800	-0.935%	268,471	-59.434%
2025-06-17	3.2200	3.4999	3.169844	3.2100	-2.134%	136,668	-59.813%
2025-06-16	3.0600	3.3200	3.060000	3.2800	+6.840%	258,805	-60.671%
2025-06-13	2.9700	3.1500	2.910000	3.0700	+2.333%	245,270	-57.980%
2025-06-12	3.2200	3.3099	2.940000	3.0000	-7.407%	1,212,544	-57.000%
2025-06-11	3.4600	3.5499	3.195000	3.2400	-8.215%	900,729	-60.185%
2025-06-10	3.5200	3.5700	3.450000	3.5300	+1.437%	464,193	-63.456%
2025-06-09	3.5100	3.5799	3.450000	3.4800	-1.136%	740,290	-62.931%
2025-06-06	3.4200	3.8800	3.420000	3.5200	+0.285%	582,248	-63.352%
2025-06-05	3.3150	3.6600	3.250000	3.5100	-3.836%	1,419,077	-63.248%
2025-06-04	3.7200	3.8700	3.600000	3.6500	+3.107%	643,226	-64.658%
2025-06-03	3.5100	3.6180	3.459900	3.5400	+0.283%	587,417	-63.559%
2025-06-02	3.4500	3.5600	3.415000	3.5300	+2.023%	389,901	-63.456%
2025-05-30	3.4200	3.5200	3.400000	3.4600	-0.860%	373,186	-62.717%
2025-05-29	3.5300	3.7000	3.360000	3.4900	0.000%	379,166	-63.037%
2025-05-28	3.6300	3.6600	3.430000	3.4900	-4.645%	524,798	-63.037%
2025-05-27	3.6800	3.6950	3.560000	3.6600	-0.543%	1,035,026	-64.754%
2025-05-23	3.7800	3.8600	3.640000	3.6800	-2.646%	268,167	-64.946%
2025-05-22	3.8300	3.9799	3.750000	3.7800	-0.787%	319,710	-65.873%
2025-05-21	3.8000	3.9100	3.700000	3.8100	+0.528%	297,023	-66.142%
2025-05-20	3.8050	3.9999	3.680000	3.7900	-5.013%	403,042	-65.963%
2025-05-19	3.6900	3.9900	3.601100	3.9900	+7.258%	246,358	-67.669%
2025-05-16	3.7300	3.7899	3.480000	3.7200	+1.362%	420,400	-65.323%
2025-05-15	3.9200	3.9400	3.440000	3.6700	-6.853%	461,853	-64.850%
2025-05-14	4.0200	4.1399	3.890000	3.9400	-1.500%	157,927	-67.259%
2025-05-13	3.7600	4.0800	3.719100	4.0000	+6.952%	180,511	-67.750%
2025-05-12	3.6800	3.7600	3.508500	3.7400	+3.030%	285,210	-65.508%
2025-05-09	3.5900	3.7150	3.510000	3.6300	+2.542%	709,610	-64.463%
2025-05-08	3.5500	3.6550	3.510000	3.5400	+1.724%	366,301	-63.559%
2025-05-07	3.4100	3.5100	3.405000	3.4800	+0.578%	604,856	-62.931%
2025-05-06	3.2900	3.4600	3.280000	3.4600	+3.284%	343,814	-62.717%
2025-05-05	3.4000	3.4500	3.240000	3.3500	-4.011%	334,526	-61.493%
2025-05-02	3.3100	3.5700	3.270000	3.4900	+6.728%	317,883	-63.037%
2025-05-01	3.4900	3.6099	3.150000	3.2700	-3.540%	659,102	-60.550%
2025-04-30	3.5000	3.5000	3.240000	3.3900	-2.865%	378,590	-61.947%
2025-04-29	3.6100	3.7500	3.360000	3.4900	-5.676%	359,455	-63.037%
2025-04-28	3.8900	3.8900	3.555000	3.7000	-5.128%	655,271	-65.135%
2025-04-25	4.0600	4.1700	3.790000	3.9000	-7.143%	372,082	-66.923%
2025-04-24	4.1200	4.2000	3.891900	4.2000	+5.793%	183,389	-69.286%
2025-04-23	4.2300	4.2300	3.970000	3.9700	-1.733%	182,259	-67.506%
2025-04-22	3.9800	4.3999	3.930000	4.0400	+1.000%	235,038	-68.069%
2025-04-21	4.4400	4.5895	3.700000	4.0000	-7.407%	263,358	-67.750%
2025-04-17	4.6600	4.8294	4.300000	4.3200	-6.695%	281,058	-70.139%
2025-04-16	4.3400	4.8000	4.310000	4.6300	+4.751%	647,580	-72.138%
2025-04-15	4.3100	4.4900	4.130000	4.4200	+1.843%	287,169	-70.814%
2025-04-14	4.4300	4.6999	4.260000	4.3400	-0.913%	115,995	-70.276%
2025-04-11	4.1700	4.4999	4.145000	4.3800	+3.791%	129,081	-70.548%
2025-04-10	4.1700	4.4500	3.960000	4.2200	-1.860%	109,025	-69.431%
2025-04-09	4.2400	4.4790	4.000000	4.3000	+3.614%	121,326	-70.000%
2025-04-08	4.3500	4.5799	3.970100	4.1500	-4.157%	107,856	-68.916%
2025-04-07	4.0300	4.3500	3.750000	4.3300	+2.850%	113,612	-70.208%
2025-04-04	4.1100	4.5099	4.020000	4.2100	+0.718%	88,955	-69.359%
2025-04-03	4.3500	4.6100	4.100000	4.1800	-8.534%	131,641	-69.139%
2025-04-02	4.4100	4.8099	4.380000	4.5700	+0.883%	110,844	-71.772%
2025-04-01	4.6000	4.7494	4.320000	4.5300	-1.092%	143,041	-71.523%
2025-03-31	4.5100	4.9894	4.306200	4.5800	-2.137%	115,071	-71.834%
2025-03-28	4.9100	5.2375	4.440100	4.6800	-4.878%	156,063	-72.436%
2025-03-27	5.4800	5.6899	4.880000	4.9200	-10.708%	231,789	-73.780%
2025-03-26	5.2400	5.8500	5.240000	5.5100	+0.182%	406,305	-76.588%
2025-03-25	4.6700	5.8000	4.630000	5.5000	+23.318%	1,046,320	-76.545%
2025-03-24	4.3800	4.6000	4.200100	4.4600	+4.206%	220,557	-71.076%
2025-03-21	4.5100	4.5500	4.070100	4.2800	-5.100%	316,487	-69.860%
2025-03-20	4.4200	4.7499	4.300000	4.5100	+1.348%	246,344	-71.397%
2025-03-19	4.2300	4.6599	4.120000	4.4500	+5.450%	217,420	-71.011%
2025-03-18	4.6000	4.7999	4.199900	4.2200	-8.460%	221,471	-69.431%
2025-03-17	4.3400	4.9399	4.340000	4.6100	+4.063%	204,731	-72.017%
2025-03-14	4.2600	4.7899	4.260000	4.4300	+4.728%	199,898	-70.880%
2025-03-13	4.5400	4.8099	4.010000	4.2300	-5.580%	253,168	-69.504%
2025-03-12	4.4100	4.6999	4.173300	4.4800	+1.818%	104,528	-71.205%
2025-03-11	4.4300	4.6999	4.040000	4.4000	-1.124%	213,200	-70.682%
2025-03-10	4.5550	4.7900	4.160000	4.4500	-5.920%	67,957	-71.011%
2025-03-07	4.8600	4.9500	4.550000	4.7300	-1.253%	80,643	-72.727%
2025-03-06	4.8000	4.9500	4.660000	4.7900	-3.622%	96,459	-73.069%
2025-03-05	4.8600	4.9894	4.700000	4.9700	+1.222%	85,132	-74.044%
2025-03-04	4.9700	5.0500	4.650000	4.9100	-1.996%	79,173	-73.727%
2025-03-03	5.1500	5.3000	4.960000	5.0100	+0.200%	91,567	-74.251%
2025-02-28	4.8100	5.1899	4.810000	5.0000	+1.420%	134,868	-74.200%
2025-02-27	4.8900	5.2494	4.770000	4.9300	+1.025%	73,668	-73.834%
2025-02-26	4.8001	5.0994	4.750000	4.8800	0.000%	98,316	-73.566%
2025-02-25	5.0500	5.1800	4.750000	4.8800	-5.058%	212,218	-73.566%
2025-02-24	5.3200	5.4200	4.960100	5.1400	-3.925%	73,045	-74.903%
2025-02-21	4.7900	5.4499	4.790000	5.3500	+10.766%	324,381	-75.888%
2025-02-20	4.9400	4.9599	4.610000	4.8300	+0.625%	210,952	-73.292%
2025-02-19	4.7500	4.8700	4.710000	4.8000	-0.208%	113,678	-73.125%

.dark-mode .rL4l9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rL4l9S{ color: #333333; background-color: white; border: 2px solid #333333; }FUFUBitFuFu Inc. Class Astock NASDAQ

FUFU
BitFuFu Inc. Class A
stock NASDAQ