5 DAY PERFORMANCE
+26.00%
1 MONTH PERFORMANCE
+19.20%
3 MONTH PERFORMANCE
+15.28%
6 MONTH PERFORMANCE
+18.02%
YEAR-TO-DATE PERFORMANCE
+20.40%
1 YEAR PERFORMANCE
+24.69%
BitFuFu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.41 | $4.48 (1.59%) | $4.70 | $4.17 | 104,527 | $729.80 M |
| 03/11/2025 | $4.43 | $4.40 (-0.68%) | $4.70 | $4.04 | 213,200 | $716.77 M |
| 03/10/2025 | $4.56 | $4.45 (-2.41%) | $4.79 | $4.16 | 68,109 | $724.92 M |
| 03/07/2025 | $4.86 | $4.73 (-2.67%) | $4.95 | $4.55 | 80,643 | $770.53 M |
| 03/06/2025 | $4.80 | $4.79 (-0.21%) | $4.95 | $4.66 | 96,459 | $780.30 M |
| 03/05/2025 | $4.86 | $4.97 (2.26%) | $4.99 | $4.70 | 85,132 | $809.62 M |
| 03/04/2025 | $4.97 | $4.91 (-1.21%) | $5.05 | $4.65 | 79,300 | $799.85 M |
| 03/03/2025 | $5.15 | $5.01 (-2.72%) | $5.30 | $4.96 | 91,567 | $816.14 M |
| 02/28/2025 | $4.81 | $5.00 (3.95%) | $5.19 | $4.81 | 135,200 | $814.51 M |
| 02/27/2025 | $4.89 | $4.93 (0.82%) | $5.25 | $4.77 | 73,700 | $803.11 M |
| 02/26/2025 | $4.80 | $4.88 (1.67%) | $5.10 | $4.75 | 98,316 | $794.96 M |
| 02/25/2025 | $5.05 | $4.88 (-3.37%) | $5.18 | $4.75 | 212,218 | $794.96 M |
| 02/24/2025 | $5.32 | $5.14 (-3.38%) | $5.42 | $4.96 | 73,045 | $837.32 M |
| 02/21/2025 | $4.79 | $5.35 (11.69%) | $5.45 | $4.79 | 324,400 | $871.53 M |
| 02/20/2025 | $4.94 | $4.83 (-2.23%) | $4.96 | $4.61 | 211,000 | $786.82 M |
| 02/19/2025 | $4.75 | $4.80 (1.05%) | $4.87 | $4.71 | 113,700 | $781.93 M |
| 02/18/2025 | $4.89 | $4.81 (-1.64%) | $5.08 | $4.76 | 129,105 | $783.56 M |
| 02/14/2025 | $4.90 | $4.88 (-0.41%) | $5.15 | $4.81 | 121,100 | $794.96 M |
| 02/13/2025 | $5.06 | $5.00 (-1.19%) | $5.11 | $4.80 | 122,444 | $814.51 M |
| 02/12/2025 | $4.81 | $5.00 (3.95%) | $5.03 | $4.70 | 113,400 | $814.51 M |
| 02/11/2025 | $5.03 | $4.83 (-3.98%) | $5.14 | $4.80 | 108,800 | $786.82 M |
| 02/10/2025 | $4.90 | $4.95 (1.02%) | $5.08 | $4.75 | 140,400 | $806.37 M |
| 02/07/2025 | $4.91 | $4.85 (-1.22%) | $5.06 | $4.78 | 217,474 | $790.08 M |
| 02/06/2025 | $5.05 | $4.98 (-1.39%) | $5.15 | $4.80 | 197,023 | $811.25 M |
| 02/05/2025 | $5.02 | $5.01 (-0.2%) | $5.16 | $4.90 | 135,900 | $816.14 M |
| 02/04/2025 | $5.15 | $5.10 (-0.97%) | $5.16 | $4.86 | 183,732 | $830.80 M |
| 02/03/2025 | $4.97 | $5.06 (1.81%) | $5.10 | $4.83 | 166,797 | $824.29 M |
| 01/31/2025 | $5.19 | $5.09 (-1.93%) | $5.31 | $4.97 | 141,753 | $829.17 M |
| 01/30/2025 | $5.26 | $5.20 (-1.14%) | $5.52 | $5.20 | 126,220 | $847.09 M |
| 01/29/2025 | $5.19 | $5.24 (0.96%) | $5.26 | $5.08 | 119,907 | $853.61 M |
| 01/28/2025 | $4.90 | $5.17 (5.51%) | $5.17 | $4.85 | 115,320 | $842.20 M |
| 01/27/2025 | $5.20 | $4.87 (-6.35%) | $5.28 | $4.83 | 366,400 | $793.33 M |
| 01/24/2025 | $5.29 | $5.38 (1.7%) | $5.50 | $5.25 | 122,274 | $876.41 M |
| 01/23/2025 | $5.33 | $5.28 (-0.94%) | $5.51 | $5.20 | 122,714 | $860.12 M |
| 01/22/2025 | $5.53 | $5.40 (-2.35%) | $5.53 | $5.25 | 133,320 | $879.67 M |
| 01/21/2025 | $5.20 | $5.44 (4.62%) | $5.45 | $5.10 | 160,344 | $886.19 M |
| 01/17/2025 | $5.28 | $5.17 (-2.08%) | $5.38 | $5.08 | 263,848 | $842.20 M |
| 01/16/2025 | $5.35 | $5.17 (-3.36%) | $5.37 | $5.12 | 100,218 | $842.20 M |
| 01/15/2025 | $5.27 | $5.27 (0%) | $5.43 | $5.22 | 94,123 | $858.49 M |
| 01/14/2025 | $5.05 | $5.22 (3.37%) | $5.31 | $5.05 | 117,500 | $850.35 M |
| 01/13/2025 | $5.15 | $5.00 (-2.91%) | $5.15 | $4.88 | 141,200 | $814.51 M |
| 01/10/2025 | $5.29 | $5.21 (-1.51%) | $5.31 | $5.05 | 104,911 | $848.72 M |
| 01/08/2025 | $5.32 | $5.38 (1.13%) | $5.57 | $5.25 | 114,600 | $876.41 M |
| 01/07/2025 | $5.70 | $5.35 (-6.14%) | $5.91 | $5.35 | 130,000 | $871.53 M |
| 01/06/2025 | $5.88 | $5.96 (1.36%) | $5.98 | $5.69 | 185,500 | $970.90 M |
| 01/03/2025 | $5.46 | $5.68 (4.03%) | $5.88 | $5.41 | 195,500 | $925.28 M |
| 01/02/2025 | $4.96 | $5.60 (12.9%) | $5.70 | $4.96 | 288,159 | $912.25 M |
| 12/31/2024 | $5.11 | $4.95 (-3.13%) | $5.16 | $4.86 | 117,700 | $806.37 M |
| 12/30/2024 | $5.21 | $5.02 (-3.65%) | $5.21 | $4.81 | 132,352 | $817.77 M |
| 12/27/2024 | $5.29 | $5.19 (-1.89%) | $5.48 | $5.13 | 143,704 | $845.46 M |
| 12/26/2024 | $5.41 | $5.40 (-0.18%) | $5.46 | $5.20 | 146,646 | $879.67 M |
| 12/24/2024 | $5.01 | $5.40 (7.78%) | $5.44 | $4.93 | 98,629 | $879.67 M |
| 12/23/2024 | $5.02 | $4.96 (-1.2%) | $5.05 | $4.76 | 113,400 | $808.00 M |
| 12/20/2024 | $5.00 | $4.84 (-3.2%) | $5.20 | $4.84 | 321,700 | $788.45 M |
| 12/19/2024 | $5.42 | $5.08 (-6.27%) | $5.42 | $5.06 | 141,197 | $827.54 M |
| 12/18/2024 | $5.65 | $5.16 (-8.67%) | $5.65 | $5.06 | 163,800 | $840.58 M |
| 12/17/2024 | $5.78 | $5.62 (-2.77%) | $5.78 | $5.45 | 185,276 | $915.51 M |
| 12/16/2024 | $5.60 | $5.65 (0.89%) | $5.89 | $5.30 | 311,220 | $920.40 M |
| 12/13/2024 | $5.60 | $5.17 (-7.68%) | $5.60 | $5.06 | 239,213 | $842.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
