Dark

FUFUW
BitFuFu Inc. Warrant
stock NASDAQ Warrant

At Close

Aug 7, 2026 3:51:17 PM EDT

0.1300USD+10.500%(+0.0100)9,354

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.122600	0.132600	0.122600	0.132600	+10.500%	9,354	0.000%
2026-07-31	0.120000	0.120000	0.120000	0.120000	-6.469%	108	+10.500%
2026-07-30	0.128300	0.128300	0.128300	0.128300	-4.963%	1,057	+3.352%
2026-07-29	0.135000	0.135000	0.135000	0.135000	+8.000%	511	-1.778%
2026-07-27	0.121000	0.125000	0.110000	0.125000	-3.846%	66,415	+6.080%
2026-07-22	0.130000	0.130000	0.130000	0.130000	-3.704%	596	+2.000%
2026-07-21	0.134999	0.135000	0.134999	0.135000	+3.846%	8,838	-1.778%
2026-07-14	0.130000	0.130000	0.130000	0.130000	-10.283%	28,005	+2.000%
2026-07-13	0.130000	0.144900	0.130000	0.144900	-3.142%	84,042	-8.489%
2026-07-10	0.150000	0.150000	0.149600	0.149600	+1.424%	465	-11.364%
2026-07-09	0.145000	0.149600	0.144900	0.147500	+19.048%	7,216	-10.102%
2026-07-07	0.123900	0.123900	0.123900	0.123900	-11.437%	101	+7.022%
2026-07-06	0.120051	0.140000	0.100200	0.139900	-9.684%	1,359	-5.218%
2026-07-02	0.154900	0.154900	0.154900	0.154900	+10.880%	209	-14.396%
2026-07-01	0.137500	0.140000	0.137500	0.139700	-0.143%	6,494	-5.082%
2026-06-24	0.139900	0.139900	0.139900	0.139900	-12.233%	15,400	-5.218%
2026-06-17	0.159300	0.159400	0.145300	0.159400	+6.267%	51,799	-16.813%
2026-06-16	0.150000	0.150000	0.150000	0.150000	0.000%	7,252	-11.600%
2026-06-15	0.165000	0.165000	0.150000	0.150000	-0.067%	1,200	-11.600%
2026-06-12	0.162800	0.163000	0.150000	0.150100	+0.067%	2,100	-11.659%
2026-06-11	0.158700	0.158700	0.150000	0.150000	0.000%	600	-11.600%
2026-06-10	0.167500	0.167500	0.150000	0.150000	-5.482%	600	-11.600%
2026-06-09	0.150000	0.158700	0.150000	0.158700	+0.762%	6,969	-16.446%
2026-06-08	0.157500	0.157500	0.157500	0.157500	-2.295%	1,000	-15.810%
2026-06-05	0.177500	0.177500	0.150000	0.161200	-1.104%	10,500	-17.742%
2026-06-04	0.164000	0.164000	0.163000	0.163000	+0.001%	863	-18.650%
2026-06-03	0.160000	0.163000	0.160000	0.162999	+1.179%	1,725	-18.650%
2026-06-02	0.160000	0.170500	0.160000	0.161100	+0.687%	2,901	-17.691%
2026-06-01	0.150100	0.180000	0.150100	0.160000	-5.157%	4,411	-17.125%
2026-05-29	0.150000	0.168700	0.150000	0.168700	+2.057%	3,000	-21.399%
2026-05-28	0.170000	0.190000	0.145300	0.165300	-11.224%	118,757	-19.782%
2026-05-27	0.176100	0.186200	0.174902	0.186200	-6.291%	2,252	-28.786%
2026-05-26	0.202000	0.202000	0.176000	0.198700	+5.691%	10,548	-33.266%
2026-05-22	0.202400	0.202400	0.176000	0.188000	+6.818%	2,860	-29.468%
2026-05-21	0.205800	0.206200	0.176000	0.176000	-16.031%	600	-24.659%
2026-05-18	0.197500	0.210100	0.174800	0.209600	+5.274%	15,338	-36.737%
2026-05-14	0.175000	0.212400	0.174901	0.199100	+2.155%	24,100	-33.400%
2026-05-13	0.198000	0.198100	0.194900	0.194900	-4.834%	5,829	-31.965%
2026-05-12	0.177700	0.204800	0.177700	0.204800	+9.519%	362	-35.254%
2026-05-11	0.211499	0.211499	0.185000	0.187000	-17.874%	5,600	-29.091%
2026-05-08	0.196000	0.227700	0.175000	0.227700	+15.000%	43,118	-41.765%
2026-05-07	0.204000	0.204000	0.198000	0.198000	+3.340%	251	-33.030%
2026-05-06	0.191600	0.200800	0.180000	0.191600	+12.706%	2,367	-30.793%
2026-05-05	0.193000	0.193000	0.170000	0.170000	-5.503%	7,231	-22.000%
2026-05-01	0.180000	0.191899	0.170000	0.179900	-6.400%	39,905	-26.292%
2026-04-30	0.180000	0.192200	0.180000	0.192200	+6.718%	1,396	-31.009%
2026-04-28	0.185000	0.185000	0.180100	0.180100	0.000%	5,366	-26.374%
2026-04-27	0.200000	0.200000	0.180100	0.180100	-2.649%	5,875	-26.374%
2026-04-24	0.195000	0.195000	0.185000	0.185000	0.000%	4,300	-28.324%
2026-04-23	0.205000	0.211533	0.185000	0.185000	-7.500%	5,366	-28.324%
2026-04-22	0.220000	0.220000	0.200000	0.200000	0.000%	5,600	-33.700%
2026-04-21	0.240000	0.240000	0.200000	0.200000	-6.819%	12,255	-33.700%
2026-04-20	0.210100	0.226300	0.210000	0.214636	+2.256%	24,176	-38.221%
2026-04-17	0.230000	0.239900	0.209900	0.209900	+2.390%	13,272	-36.827%
2026-04-16	0.170000	0.222300	0.169500	0.205000	+27.646%	110,810	-35.317%
2026-04-15	0.160600	0.160600	0.160600	0.160600	+6.640%	5,143	-17.435%
2026-04-14	0.150000	0.170000	0.149900	0.150600	+5.907%	49,607	-11.952%
2026-04-13	0.138500	0.146100	0.134500	0.142200	+3.043%	38,178	-6.751%
2026-04-10	0.130000	0.145000	0.107000	0.138000	-7.939%	279,853	-3.913%
2026-04-09	0.140000	0.178200	0.130000	0.149900	+19.442%	46,857	-11.541%
2026-04-08	0.147500	0.147500	0.125000	0.125500	+0.400%	4,127	+5.657%
2026-04-07	0.143700	0.143700	0.125000	0.125000	+4.167%	14,761	+6.080%
2026-04-06	0.170000	0.170000	0.120000	0.120000	0.000%	5,333	+10.500%
2026-04-02	0.120000	0.120100	0.120000	0.120000	-0.083%	5,355	+10.500%
2026-04-01	0.121000	0.145001	0.120000	0.120100	-3.920%	11,315	+10.408%
2026-03-31	0.185000	0.185000	0.125000	0.125000	-11.348%	1,637	+6.080%
2026-03-30	0.167500	0.190000	0.111000	0.141000	+13.710%	95,612	-5.957%
2026-03-27	0.160000	0.167500	0.123900	0.124000	-11.429%	4,199	+6.935%
2026-03-26	0.120100	0.159000	0.120100	0.140000	+13.821%	12,220	-5.286%
2026-03-25	0.171100	0.171100	0.120100	0.123000	-18.000%	8,684	+7.805%
2026-03-24	0.165000	0.165000	0.150000	0.150000	+4.167%	10,901	-11.600%
2026-03-23	0.149900	0.150000	0.144000	0.144000	-9.999%	11,572	-7.917%
2026-03-20	0.185000	0.185000	0.142000	0.159999	-19.437%	17,794	-17.124%
2026-03-19	0.234000	0.234000	0.170000	0.198600	-1.537%	41,232	-33.233%
2026-03-18	0.201800	0.201800	0.201700	0.201700	-4.408%	5,642	-34.259%
2026-03-17	0.199600	0.222200	0.175400	0.211000	+5.711%	16,244	-37.156%
2026-03-16	0.170000	0.200000	0.169200	0.199600	+17.412%	74,933	-33.567%
2026-03-13	0.171000	0.171000	0.170000	0.170000	0.000%	3,922	-22.000%
2026-03-12	0.170000	0.190000	0.170000	0.170000	0.000%	6,894	-22.000%
2026-03-11	0.200000	0.200000	0.170000	0.170000	-21.839%	12,747	-22.000%
2026-03-10	0.219800	0.219800	0.190000	0.217500	+14.474%	4,220	-39.034%
2026-03-09	0.180000	0.190000	0.180000	0.190000	+11.765%	1,091	-30.211%
2026-03-06	0.222200	0.222200	0.170000	0.170000	-20.561%	3,996	-22.000%
2026-03-05	0.171000	0.235000	0.170000	0.214000	+7.000%	8,100	-38.037%
2026-03-04	0.195000	0.222200	0.182800	0.200000	0.000%	14,350	-33.700%
2026-03-03	0.180000	0.200000	0.169800	0.200000	+5.263%	28,792	-33.700%
2026-03-02	0.180000	0.190000	0.180000	0.190000	+18.750%	2,003	-30.211%
2026-02-27	0.198750	0.198750	0.160000	0.160000	-5.882%	2,728	-17.125%
2026-02-26	0.170000	0.170000	0.170000	0.170000	-29.167%	1,136	-22.000%
2026-02-25	0.180000	0.240000	0.170000	0.240000	+33.333%	8,245	-44.750%
2026-02-24	0.180000	0.195000	0.145100	0.180000	+9.091%	31,476	-26.333%
2026-02-23	0.181200	0.181200	0.154300	0.165000	-0.602%	17,912	-19.636%
2026-02-20	0.165000	0.180100	0.165000	0.166000	+0.606%	9,819	-20.120%
2026-02-19	0.181300	0.181300	0.165000	0.165000	+1.789%	25,161	-19.636%
2026-02-18	0.150500	0.200000	0.150500	0.162100	+1.249%	11,977	-18.199%
2026-02-17	0.150000	0.170500	0.150000	0.160100	-5.824%	11,590	-17.177%
2026-02-13	0.160000	0.194000	0.140100	0.170000	+5.985%	407,533	-22.000%
2026-02-12	0.200000	0.200000	0.160051	0.160400	-23.619%	26,630	-17.332%
2026-02-10	0.210000	0.210000	0.210000	0.210000	+14.754%	282	-36.857%
2026-02-09	0.190000	0.203301	0.172000	0.183000	-3.735%	17,918	-27.541%
2026-02-05	0.201000	0.201000	0.190000	0.190100	-4.998%	24,170	-30.247%
2026-02-04	0.200100	0.210000	0.200000	0.200100	-2.152%	8,385	-33.733%
2026-02-03	0.205000	0.205100	0.204500	0.204500	-9.111%	5,789	-35.159%
2026-01-30	0.231600	0.231600	0.200000	0.225000	-10.000%	22,734	-41.067%
2026-01-29	0.250100	0.250100	0.250000	0.250000	-3.846%	557	-46.960%
2026-01-27	0.250000	0.260000	0.250000	0.260000	+12.360%	301	-49.000%
2026-01-26	0.220000	0.231400	0.200000	0.231400	-9.432%	15,100	-42.697%
2026-01-23	0.255500	0.255500	0.255500	0.255500	-1.731%	301	-48.102%
2026-01-22	0.302600	0.302600	0.260000	0.260000	-7.143%	766	-49.000%
2026-01-20	0.312200	0.312200	0.280000	0.280000	+3.704%	1,897	-52.643%
2026-01-16	0.270000	0.270000	0.270000	0.270000	-12.903%	3,527	-50.889%
2026-01-15	0.322500	0.322500	0.310000	0.310000	-3.876%	2,525	-57.226%
2026-01-14	0.325000	0.325000	0.322500	0.322500	-0.769%	14,602	-58.884%
2026-01-13	0.326000	0.330000	0.320000	0.325000	-1.515%	1,861	-59.200%
2026-01-12	0.300000	0.349900	0.300000	0.330000	+12.264%	13,879	-59.818%
2026-01-09	0.299900	0.346900	0.248000	0.293951	+4.983%	11,970	-54.890%
2026-01-08	0.280000	0.280200	0.280000	0.280000	+3.436%	2,623	-52.643%
2026-01-07	0.270700	0.270700	0.270700	0.270700	0.000%	551	-51.016%
2026-01-06	0.220000	0.270700	0.220000	0.270700	+8.280%	3,447	-51.016%
2026-01-05	0.230000	0.269900	0.220600	0.250000	+18.147%	48,877	-46.960%
2026-01-02	0.200000	0.223000	0.200000	0.211600	+5.800%	11,540	-37.335%
2025-12-31	0.200000	0.222498	0.200000	0.200000	0.000%	7,599	-33.700%
2025-12-30	0.200000	0.200000	0.200000	0.200000	0.000%	285	-33.700%
2025-12-29	0.200000	0.203800	0.200000	0.200000	-10.595%	4,766	-33.700%
2025-12-23	0.200000	0.246200	0.200000	0.223700	+11.850%	61,521	-40.724%
2025-12-22	0.200000	0.210000	0.200000	0.200000	0.000%	64,408	-33.700%
2025-12-19	0.200000	0.200100	0.200000	0.200000	-0.200%	7,735	-33.700%
2025-12-18	0.200100	0.228500	0.200000	0.200400	+0.150%	46,677	-33.832%
2025-12-17	0.224798	0.230000	0.200000	0.200100	-1.526%	48,703	-33.733%
2025-12-16	0.217100	0.224900	0.200000	0.203200	-7.678%	5,658	-34.744%
2025-12-15	0.210000	0.225000	0.210000	0.220100	+2.277%	1,930	-39.755%
2025-12-12	0.248901	0.248901	0.180000	0.215200	-13.540%	24,306	-38.383%
2025-12-11	0.249000	0.249000	0.248900	0.248900	+3.968%	4,051	-46.726%
2025-12-10	0.245000	0.249000	0.224000	0.239400	-1.643%	12,680	-44.612%
2025-12-09	0.210000	0.245000	0.210000	0.243400	+4.464%	9,281	-45.522%
2025-12-08	0.233000	0.233000	0.233000	0.233000	+0.301%	2,670	-43.090%
2025-12-05	0.239900	0.240000	0.232200	0.232300	-3.208%	2,417	-42.919%
2025-12-04	0.232100	0.240000	0.232100	0.240000	+0.418%	3,020	-44.750%
2025-12-03	0.222300	0.240000	0.222300	0.239000	-0.417%	2,815	-44.519%
2025-12-02	0.195000	0.240000	0.195000	0.240000	+9.339%	69,280	-44.750%
2025-12-01	0.220000	0.220000	0.189998	0.219500	-0.227%	37,550	-39.590%
2025-11-28	0.250000	0.250000	0.199300	0.220000	-23.104%	84,311	-39.727%
2025-11-26	0.210000	0.300000	0.200000	0.286100	+8.540%	15,312	-53.653%
2025-11-25	0.244900	0.263590	0.220000	0.263590	+9.874%	24,462	-49.695%
2025-11-24	0.240000	0.240000	0.239800	0.239901	-0.041%	7,475	-44.727%
2025-11-21	0.230000	0.240000	0.200000	0.240000	-2.991%	22,716	-44.750%
2025-11-20	0.269700	0.269700	0.230000	0.247400	-8.336%	12,459	-46.403%
2025-11-19	0.260000	0.269900	0.250000	0.269900	-0.037%	6,374	-50.871%
2025-11-18	0.260000	0.270000	0.241250	0.270000	+3.806%	20,735	-50.889%
2025-11-17	0.320000	0.327400	0.260100	0.260100	-17.100%	8,022	-49.020%
2025-11-14	0.300000	0.327500	0.266644	0.313750	+12.034%	7,066	-57.737%
2025-11-13	0.310000	0.323800	0.260100	0.280050	-8.180%	97,955	-52.651%
2025-11-12	0.320000	0.320000	0.300000	0.305000	-2.618%	42,760	-56.525%
2025-11-11	0.328400	0.359999	0.313200	0.313200	-3.926%	5,532	-57.663%
2025-11-10	0.337700	0.357700	0.326000	0.326000	-6.187%	11,760	-59.325%
2025-11-07	0.311100	0.350000	0.300000	0.347500	-2.688%	38,541	-61.842%
2025-11-06	0.311100	0.357100	0.311100	0.357100	+0.961%	15,857	-62.868%
2025-11-05	0.338599	0.353700	0.319000	0.353700	+13.693%	19,632	-62.511%
2025-11-04	0.347500	0.347500	0.311100	0.311100	-5.641%	18,490	-57.377%
2025-11-03	0.353000	0.377800	0.320000	0.329700	-8.391%	38,505	-59.782%
2025-10-31	0.320000	0.377900	0.320000	0.359900	+9.061%	32,798	-63.156%
2025-10-30	0.378000	0.378000	0.319900	0.330000	-3.537%	87,787	-59.818%
2025-10-29	0.360000	0.360000	0.340000	0.342100	-4.972%	10,122	-61.239%
2025-10-28	0.413750	0.413750	0.357500	0.360000	-5.263%	43,406	-63.167%
2025-10-27	0.442000	0.442000	0.363000	0.380000	+5.556%	41,951	-65.105%
2025-10-24	0.369899	0.389699	0.350000	0.360000	+4.956%	16,799	-63.167%
2025-10-23	0.340000	0.387500	0.340000	0.343000	+7.188%	18,550	-61.341%
2025-10-22	0.360000	0.360000	0.318000	0.320000	-11.111%	32,313	-58.563%
2025-10-21	0.376800	0.395200	0.354300	0.360000	-9.616%	14,641	-63.167%
2025-10-20	0.396700	0.400000	0.380000	0.398300	+7.649%	6,851	-66.709%
2025-10-17	0.361301	0.370000	0.360976	0.370000	+2.578%	34,035	-64.162%
2025-10-16	0.444400	0.444400	0.360700	0.360700	-16.116%	13,699	-63.238%
2025-10-15	0.460000	0.460000	0.430000	0.430000	-6.216%	10,710	-69.163%
2025-10-14	0.400000	0.458500	0.360100	0.458500	+6.381%	77,435	-71.080%
2025-10-13	0.447490	0.447490	0.360010	0.431000	+9.641%	35,711	-69.234%
2025-10-10	0.470000	0.479700	0.380000	0.393100	-5.254%	36,984	-66.268%
2025-10-09	0.420000	0.420000	0.414900	0.414900	-4.467%	2,350	-68.040%
2025-10-08	0.451200	0.451200	0.433751	0.434300	+5.772%	4,718	-69.468%
2025-10-07	0.450000	0.450000	0.410600	0.410600	-4.244%	13,834	-67.706%
2025-10-06	0.440000	0.450000	0.406700	0.428800	+22.514%	16,404	-69.076%
2025-10-03	0.438800	0.438800	0.350000	0.350000	-16.518%	4,681	-62.114%
2025-10-02	0.422500	0.430000	0.384900	0.419250	+7.500%	10,862	-68.372%
2025-10-01	0.442500	0.442500	0.390000	0.390000	-2.524%	8,833	-66.000%
2025-09-30	0.440000	0.440000	0.400100	0.400100	+0.025%	2,082	-66.858%
2025-09-29	0.464325	0.470000	0.400000	0.400000	+7.300%	2,530	-66.850%
2025-09-25	0.376300	0.420000	0.372786	0.372786	+0.023%	15,292	-64.430%
2025-09-24	0.359200	0.372700	0.359200	0.372700	-0.134%	1,099	-64.422%
2025-09-23	0.420000	0.428400	0.350200	0.373200	-6.723%	63,602	-64.469%
2025-09-22	0.480000	0.480000	0.400100	0.400100	-9.068%	27,528	-66.858%
2025-09-19	0.460000	0.477500	0.440000	0.440000	0.000%	14,542	-69.864%
2025-09-18	0.450000	0.460000	0.435800	0.440000	+8.992%	18,014	-69.864%
2025-09-17	0.440000	0.440000	0.400101	0.403700	-1.537%	7,494	-67.154%
2025-09-16	0.437500	0.440000	0.400000	0.410000	-5.963%	17,687	-67.659%
2025-09-15	0.440000	0.440000	0.400000	0.436000	+8.972%	10,708	-69.587%
2025-09-12	0.429998	0.440000	0.327100	0.400101	-5.637%	38,285	-66.858%
2025-09-11	0.400000	0.430000	0.399900	0.424000	+23.832%	18,706	-68.726%
2025-09-10	0.380000	0.390100	0.333300	0.342400	-0.494%	49,730	-61.273%
2025-09-09	0.344450	0.350000	0.340000	0.344100	+1.805%	7,050	-61.465%
2025-09-08	0.340100	0.340100	0.333300	0.338000	-0.588%	14,526	-60.769%
2025-09-05	0.340000	0.340000	0.340000	0.340000	+2.010%	1,798	-61.000%
2025-09-04	0.327000	0.350000	0.327000	0.333300	-4.771%	6,207	-60.216%
2025-09-02	0.327000	0.350000	0.327000	0.350000	+6.061%	1,182	-62.114%
2025-08-29	0.327100	0.330000	0.327100	0.330000	-3.650%	3,491	-59.818%
2025-08-28	0.350000	0.350000	0.342500	0.342500	-0.954%	798	-61.285%
2025-08-27	0.345100	0.350000	0.345100	0.345800	+1.706%	724	-61.654%
2025-08-25	0.340000	0.340000	0.340000	0.340000	-0.029%	470	-61.000%
2025-08-22	0.339900	0.340100	0.339900	0.340100	+6.248%	9,767	-61.011%
2025-08-21	0.324900	0.324900	0.320000	0.320100	-5.853%	4,452	-58.575%
2025-08-20	0.350000	0.350000	0.320000	0.340000	+6.250%	1,970	-61.000%
2025-08-19	0.330200	0.330200	0.320000	0.320000	-9.400%	15,089	-58.563%
2025-08-18	0.380000	0.380000	0.353000	0.353200	-14.892%	15,291	-62.458%
2025-08-15	0.415700	0.415700	0.410000	0.415000	+9.211%	18,629	-68.048%
2025-08-14	0.353000	0.383000	0.353000	0.380000	+7.649%	5,457	-65.105%
2025-08-13	0.353300	0.353300	0.351000	0.353000	-8.762%	1,631	-62.436%
2025-08-12	0.390000	0.390000	0.323100	0.386900	+9.017%	4,394	-65.728%
2025-08-11	0.300000	0.400000	0.300000	0.354900	+10.906%	113,311	-62.637%
2025-08-08	0.320000	0.320000	0.320000	0.320000	+6.631%	650	-58.563%
2025-08-07	0.349000	0.354900	0.300100	0.300100	-9.061%	11,184	-55.815%
2025-08-06	0.376000	0.376000	0.330000	0.330000	-3.509%	2,258	-59.818%
2025-08-05	0.342000	0.365500	0.342000	0.342000	+1.124%	5,684	-61.228%
2025-08-04	0.330000	0.338200	0.300900	0.338200	+4.118%	1,755	-60.792%
2025-08-01	0.303000	0.329800	0.299900	0.324824	-0.023%	9,770	-59.178%
2025-07-31	0.349600	0.373100	0.300100	0.324900	-9.750%	14,362	-59.187%
2025-07-30	0.378600	0.378600	0.300100	0.360000	+12.500%	1,900	-63.167%
2025-07-29	0.340000	0.382500	0.285000	0.320000	-8.571%	3,726	-58.563%
2025-07-28	0.400000	0.416200	0.265500	0.350000	-4.031%	77,504	-62.114%
2025-07-25	0.372400	0.372400	0.364700	0.364700	-11.972%	482	-63.641%
2025-07-24	0.450000	0.450000	0.413900	0.414300	-7.253%	14,288	-67.994%
2025-07-23	0.380000	0.446700	0.361680	0.446700	+11.759%	26,155	-70.316%
2025-07-22	0.364200	0.400000	0.364200	0.399700	+8.027%	3,154	-66.825%
2025-07-21	0.410000	0.420000	0.370000	0.370000	-9.756%	9,950	-64.162%
2025-07-18	0.380000	0.410000	0.371700	0.410000	+7.952%	37,265	-67.659%
2025-07-17	0.372500	0.385300	0.340000	0.379800	+11.739%	5,061	-65.087%
2025-07-16	0.379999	0.380000	0.339900	0.339900	-5.583%	16,258	-60.989%
2025-07-15	0.361900	0.375000	0.330000	0.360000	+2.857%	15,757	-63.167%
2025-07-14	0.335000	0.358100	0.335000	0.350000	-2.697%	4,883	-62.114%
2025-07-11	0.334899	0.384000	0.310000	0.359700	+6.578%	19,246	-63.136%
2025-07-10	0.338400	0.359800	0.337500	0.337500	-6.716%	1,535	-60.711%
2025-07-09	0.320000	0.361800	0.310000	0.361800	+6.380%	21,634	-63.350%
2025-07-08	0.345000	0.350000	0.322100	0.340100	-2.466%	10,525	-61.011%
2025-07-07	0.330100	0.348700	0.330000	0.348700	+6.376%	1,890	-61.973%
2025-07-03	0.324900	0.335600	0.322800	0.327800	+5.742%	1,752	-59.549%
2025-07-02	0.320000	0.320000	0.310000	0.310000	0.000%	1,232	-57.226%
2025-07-01	0.310000	0.315000	0.310000	0.310000	+2.479%	1,816	-57.226%
2025-06-30	0.310000	0.310000	0.260000	0.302500	+15.194%	28,698	-56.165%
2025-06-27	0.285000	0.300000	0.260000	0.262600	-6.214%	38,116	-49.505%
2025-06-26	0.285500	0.296600	0.280000	0.280000	-0.000%	7,406	-52.643%
2025-06-25	0.320000	0.320000	0.280001	0.280001	-11.560%	5,181	-52.643%
2025-06-24	0.337500	0.337500	0.260000	0.316600	-1.063%	7,313	-58.117%
2025-06-23	0.340000	0.340000	0.285000	0.320000	+14.286%	11,547	-58.563%
2025-06-20	0.310000	0.312500	0.280000	0.280000	-3.415%	10,918	-52.643%
2025-06-18	0.280000	0.294000	0.270000	0.289900	+3.536%	11,104	-54.260%
2025-06-17	0.286700	0.300000	0.272501	0.280000	-11.111%	7,916	-52.643%
2025-06-16	0.330000	0.330000	0.285000	0.315000	+1.613%	7,851	-57.905%
2025-06-13	0.290000	0.310000	0.260100	0.310000	+19.231%	4,624	-57.226%
2025-06-12	0.340000	0.340000	0.260000	0.260000	-11.655%	68,986	-49.000%
2025-06-11	0.350000	0.350000	0.277000	0.294300	-5.065%	12,188	-54.944%
2025-06-10	0.350000	0.350000	0.290000	0.310001	-0.417%	6,706	-57.226%
2025-06-09	0.350000	0.350000	0.290100	0.311300	-2.734%	13,026	-57.404%
2025-06-06	0.340000	0.354899	0.290300	0.320050	+1.602%	4,229	-58.569%
2025-06-05	0.350000	0.350000	0.288000	0.315003	+1.287%	4,688	-57.905%
2025-06-04	0.313000	0.349900	0.310000	0.311000	-2.813%	3,672	-57.363%
2025-06-03	0.320000	0.335300	0.320000	0.320000	+4.371%	2,144	-58.563%
2025-06-02	0.310600	0.310600	0.306600	0.306600	0.000%	363	-56.751%
2025-05-30	0.306600	0.325900	0.306600	0.306600	0.000%	420	-56.751%
2025-05-29	0.306600	0.317900	0.306600	0.306600	0.000%	2,901	-56.751%
2025-05-28	0.329200	0.330000	0.290000	0.306600	-11.515%	29,499	-56.751%
2025-05-27	0.330000	0.346500	0.320000	0.346500	-1.028%	1,451	-61.732%
2025-05-23	0.350100	0.350100	0.350100	0.350100	-1.046%	723	-62.125%
2025-05-22	0.380000	0.397500	0.330100	0.353800	-1.695%	5,960	-62.521%
2025-05-21	0.320000	0.360000	0.320000	0.359900	-0.028%	3,509	-63.156%
2025-05-20	0.327500	0.360000	0.305000	0.360000	+20.000%	2,040	-63.167%
2025-05-19	0.315000	0.315000	0.300000	0.300000	-0.990%	3,355	-55.800%
2025-05-16	0.300000	0.318351	0.300000	0.303000	-3.901%	2,306	-56.238%
2025-05-14	0.330000	0.330000	0.315300	0.315300	+9.441%	1,599	-57.945%
2025-05-13	0.350000	0.360475	0.288100	0.288100	-3.967%	3,750	-53.974%
2025-05-12	0.300000	0.300000	0.300000	0.300000	0.000%	1,410	-55.800%
2025-05-09	0.333000	0.333000	0.288000	0.300000	-8.313%	5,055	-55.800%
2025-05-08	0.328801	0.354200	0.320000	0.327200	+9.067%	12,807	-59.474%
2025-05-07	0.300000	0.300000	0.300000	0.300000	0.000%	461	-55.800%
2025-05-06	0.310000	0.310000	0.300000	0.300000	+11.111%	3,022	-55.800%
2025-05-05	0.300000	0.300000	0.270000	0.270000	-12.903%	2,248	-50.889%
2025-05-02	0.270000	0.330000	0.270000	0.310000	+14.815%	2,050	-57.226%
2025-05-01	0.284500	0.300000	0.264000	0.270000	0.000%	84,798	-50.889%
2025-04-30	0.260000	0.280000	0.260000	0.270000	-6.477%	12,666	-50.889%
2025-04-29	0.334500	0.334500	0.250200	0.288700	-13.303%	166,029	-54.070%
2025-04-28	0.333000	0.333000	0.330000	0.333000	+11.000%	1,704	-60.180%
2025-04-25	0.300000	0.300000	0.300000	0.300000	-0.033%	256	-55.800%
2025-04-24	0.370000	0.370000	0.300100	0.300100	-21.026%	3,257	-55.815%
2025-04-23	0.380000	0.380000	0.380000	0.380000	-1.935%	6,388	-65.105%
2025-04-22	0.400000	0.400000	0.387500	0.387500	+4.730%	1,620	-65.781%
2025-04-21	0.407499	0.432500	0.320000	0.370000	+2.749%	7,255	-64.162%
2025-04-17	0.439500	0.481500	0.360000	0.360100	-8.556%	17,526	-63.177%
2025-04-14	0.390000	0.393794	0.340100	0.393794	+12.513%	1,486	-66.328%
2025-04-10	0.450000	0.471500	0.350000	0.350000	-5.405%	9,100	-62.114%
2025-04-09	0.370000	0.370000	0.370000	0.370000	-7.454%	210	-64.162%
2025-04-08	0.390000	0.399900	0.390000	0.399800	+2.829%	452	-66.833%
2025-04-04	0.404000	0.410000	0.388800	0.388800	-6.852%	3,015	-65.895%
2025-04-03	0.404000	0.417400	0.404000	0.417400	-12.896%	3,402	-68.232%
2025-04-02	0.479200	0.479200	0.479200	0.479200	+18.146%	100	-72.329%
2025-04-01	0.440000	0.450800	0.404800	0.405600	-7.818%	12,242	-67.308%
2025-03-31	0.450000	0.487501	0.440000	0.440000	-7.388%	1,900	-69.864%
2025-03-27	0.470000	0.475100	0.450000	0.475100	-10.358%	288,879	-72.090%
2025-03-26	0.566800	0.570000	0.530000	0.530000	-4.505%	25,870	-74.981%
2025-03-25	0.435000	0.555000	0.435000	0.555000	+23.333%	59,957	-76.108%
2025-03-20	0.489000	0.489000	0.409101	0.450000	+9.998%	1,433	-70.533%
2025-03-17	0.493737	0.493737	0.409100	0.409100	-5.607%	3,640	-67.587%
2025-03-11	0.418400	0.498800	0.401000	0.433400	+4.939%	5,674	-69.405%
2025-03-10	0.393600	0.451100	0.381000	0.413000	-8.220%	16,808	-67.893%
2025-03-07	0.381000	0.449990	0.381000	0.449990	-7.219%	1,100	-70.533%
2025-03-06	0.444400	0.485000	0.444400	0.485000	+26.797%	1,085	-72.660%
2025-03-05	0.382500	0.390000	0.382400	0.382500	+0.622%	725	-65.333%
2025-03-04	0.400000	0.400000	0.380100	0.380136	-4.990%	3,447	-65.118%
2025-03-03	0.407500	0.409900	0.400000	0.400100	-9.068%	5,987	-66.858%
2025-02-28	0.454500	0.461800	0.440000	0.440000	-18.367%	3,274	-69.864%
2025-02-27	0.597500	0.597500	0.450000	0.539000	+33.416%	1,933	-75.399%
2025-02-26	0.440000	0.483000	0.400000	0.404000	+1.000%	13,013	-67.178%
2025-02-25	0.440000	0.540000	0.400000	0.400000	-11.111%	13,169	-66.850%
2025-02-24	0.485800	0.500000	0.423700	0.450000	-6.445%	41,320	-70.533%
2025-02-21	0.490000	0.544500	0.481000	0.481000	0.000%	3,016	-72.432%
2025-02-20	0.480500	0.519247	0.480500	0.481000	-5.686%	1,418	-72.432%
2025-02-19	0.490000	0.510000	0.490000	0.510000	+2.513%	8,148	-74.000%
2025-02-18	0.550000	0.550000	0.470000	0.497500	+15.698%	2,850	-73.347%
2025-02-14	0.500001	0.540000	0.430000	0.430000	0.000%	12,782	-69.163%
2025-02-13	0.550000	0.590000	0.430000	0.430000	+2.381%	10,743	-69.163%
2025-02-12	0.466100	0.466100	0.414100	0.420000	-7.285%	1,005	-68.429%
2025-02-11	0.400000	0.453000	0.400000	0.453000	+5.496%	4,615	-70.728%
2025-02-10	0.414750	0.429500	0.414750	0.429400	+2.900%	6,971	-69.120%
2025-02-07	0.417200	0.417300	0.403600	0.417300	-0.334%	954	-68.224%
2025-02-06	0.390000	0.418700	0.390000	0.418700	+7.497%	2,504	-68.331%
2025-02-05	0.370000	0.430000	0.370000	0.389500	+5.270%	10,517	-65.956%
2025-02-04	0.397500	0.397500	0.370000	0.370000	-3.909%	7,872	-64.162%
2025-02-03	0.406000	0.428000	0.385000	0.385050	-4.001%	6,125	-65.563%
2025-01-31	0.406000	0.492500	0.400000	0.401100	-18.558%	6,576	-66.941%
2025-01-30	0.420000	0.530000	0.397601	0.492500	+17.262%	3,875	-73.076%
2025-01-29	0.410000	0.530000	0.390000	0.420000	+2.439%	4,133	-68.429%
2025-01-28	0.400000	0.473000	0.400000	0.410000	+5.128%	3,837	-67.659%
2025-01-27	0.466700	0.466700	0.390000	0.390000	-5.040%	2,625	-66.000%
2025-01-24	0.422500	0.468749	0.410700	0.410700	-4.488%	12,419	-67.714%
2025-01-23	0.432500	0.509000	0.414100	0.430000	+1.176%	1,860	-69.163%
2025-01-22	0.440000	0.440000	0.425000	0.425000	-11.458%	3,637	-68.800%
2025-01-21	0.440600	0.500000	0.440000	0.480000	-5.063%	7,082	-72.375%
2025-01-17	0.495000	0.516000	0.495000	0.505600	+1.120%	7,057	-73.774%
2025-01-16	0.440000	0.537500	0.437499	0.500000	+13.636%	8,580	-73.480%
2025-01-15	0.460000	0.547876	0.440000	0.440000	-12.000%	7,007	-69.864%
2025-01-14	0.480000	0.647500	0.460000	0.500000	+6.802%	9,653	-73.480%
2025-01-13	0.500000	0.500000	0.460000	0.468157	-2.467%	2,123	-71.676%
2025-01-10	0.500000	0.505000	0.460000	0.480000	-10.213%	9,311	-72.375%
2025-01-08	0.560000	0.597453	0.534600	0.534600	-11.636%	29,993	-75.196%
2025-01-07	0.610000	0.610000	0.550000	0.605000	-0.412%	12,806	-78.083%
2025-01-06	0.550000	0.640000	0.550000	0.607500	+6.579%	17,835	-78.173%
2025-01-03	0.550000	0.588500	0.550000	0.570000	+3.636%	13,647	-76.737%
2025-01-02	0.569750	0.571000	0.550000	0.550000	0.000%	6,917	-75.891%
2024-12-31	0.550000	0.550000	0.550000	0.550000	0.000%	1,781	-75.891%
2024-12-30	0.589500	0.589500	0.550000	0.550000	0.000%	3,152	-75.891%
2024-12-27	0.550000	0.589500	0.550000	0.550000	0.000%	9,397	-75.891%
2024-12-26	0.550000	0.550000	0.550000	0.550000	+1.852%	2,651	-75.891%
2024-12-24	0.540000	0.540000	0.540000	0.540000	0.000%	2,000	-75.444%
2024-12-23	0.554500	0.554500	0.540000	0.540000	-2.615%	3,860	-75.444%
2024-12-20	0.540000	0.554500	0.540000	0.554500	+2.685%	26,681	-76.087%
2024-12-19	0.540000	0.589500	0.540000	0.540000	0.000%	24,502	-75.444%
2024-12-18	0.560000	0.560900	0.540000	0.540000	-8.444%	8,391	-75.444%
2024-12-17	0.560000	0.589800	0.540000	0.589800	+9.222%	5,702	-77.518%
2024-12-16	0.537500	0.550000	0.465000	0.540000	+19.893%	45,163	-75.444%
2024-12-13	0.450000	0.527500	0.450000	0.450400	-14.210%	5,058	-70.560%
2024-12-12	0.524700	0.559900	0.450000	0.525000	+10.040%	193,660	-74.743%
2024-12-11	0.460000	0.500000	0.460000	0.477100	-4.331%	1,590	-72.207%
2024-12-10	0.517600	0.517600	0.470000	0.498700	-1.985%	1,741	-73.411%
2024-12-09	0.509800	0.520001	0.497500	0.508800	+1.557%	13,259	-73.939%
2024-12-06	0.460000	0.510000	0.425000	0.501000	+17.882%	111,030	-73.533%

.dark-mode .hczk2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hczk2l{ color: #333333; background-color: white; border: 2px solid #333333; }FUFUWBitFuFu Inc. Warrantstock NASDAQ Warrant

FUFUW
BitFuFu Inc. Warrant
stock NASDAQ Warrant