5 DAY PERFORMANCE
+57.74%
1 MONTH PERFORMANCE
+29.90%
3 MONTH PERFORMANCE
+69.87%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
-13.68%
BitFuFu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.77 | $1.68 (-5.37%) | $2.03 | $1.65 | 344.49 K | $294.92 M |
| 06/18/2026 | $1.73 | $1.70 (-1.73%) | $1.78 | $1.65 | 258.78 K | $283.25 M |
| 06/17/2026 | $1.80 | $1.68 (-6.67%) | $1.87 | $1.67 | 206.50 K | $279.92 M |
| 06/16/2026 | $1.82 | $1.79 (-1.65%) | $1.90 | $1.79 | 218.03 K | $298.25 M |
| 06/15/2026 | $1.70 | $1.83 (7.65%) | $1.89 | $1.67 | 283.91 K | $304.91 M |
| 06/12/2026 | $1.65 | $1.61 (-2.42%) | $1.72 | $1.58 | 460.08 K | $268.26 M |
| 06/11/2026 | $1.72 | $1.66 (-3.49%) | $1.73 | $1.57 | 683.50 K | $276.59 M |
| 06/10/2026 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.68 | 263.70 K | $286.59 M |
| 06/09/2026 | $1.80 | $1.75 (-2.78%) | $1.90 | $1.65 | 341.41 K | $291.58 M |
| 06/08/2026 | $1.74 | $1.71 (-1.72%) | $1.76 | $1.67 | 285.60 K | $284.92 M |
| 06/05/2026 | $1.88 | $1.65 (-12.23%) | $1.89 | $1.62 | 222.10 K | $274.92 M |
| 06/04/2026 | $2.00 | $1.92 (-4%) | $2.05 | $1.90 | 196.44 K | $319.91 M |
| 06/03/2026 | $2.10 | $2.02 (-3.81%) | $2.15 | $1.98 | 175.30 K | $336.57 M |
| 06/02/2026 | $2.03 | $2.09 (2.96%) | $2.14 | $1.95 | 196.64 K | $348.23 M |
| 06/01/2026 | $1.86 | $2.08 (11.83%) | $2.15 | $1.83 | 308.58 K | $346.57 M |
| 05/29/2026 | $1.68 | $1.86 (10.71%) | $1.96 | $1.64 | 631.47 K | $309.91 M |
| 05/28/2026 | $2.04 | $2.00 (-1.96%) | $2.07 | $1.97 | 322.06 K | $333.24 M |
| 05/27/2026 | $2.05 | $2.04 (-0.49%) | $2.07 | $1.99 | 163.47 K | $339.90 M |
| 05/26/2026 | $2.05 | $2.05 (0%) | $2.15 | $2.00 | 224.22 K | $341.57 M |
| 05/22/2026 | $1.98 | $2.04 (3.03%) | $2.08 | $1.97 | 163.23 K | $339.90 M |
| 05/21/2026 | $1.99 | $2.03 (2.01%) | $2.06 | $1.96 | 171.15 K | $338.24 M |
| 05/20/2026 | $1.90 | $2.02 (6.32%) | $2.09 | $1.86 | 192.61 K | $336.57 M |
| 05/19/2026 | $1.90 | $1.90 (0%) | $1.99 | $1.89 | 156.48 K | $316.58 M |
| 05/18/2026 | $2.00 | $1.92 (-4%) | $2.01 | $1.83 | 240.93 K | $319.91 M |
| 05/15/2026 | $2.12 | $2.03 (-4.25%) | $2.12 | $1.98 | 171.50 K | $338.24 M |
| 05/14/2026 | $2.22 | $2.17 (-2.25%) | $2.28 | $2.11 | 191.92 K | $361.56 M |
| 05/13/2026 | $2.20 | $2.18 (-0.91%) | $2.21 | $2.08 | 146.00 K | $363.23 M |
| 05/12/2026 | $2.30 | $2.21 (-3.91%) | $2.34 | $2.15 | 185.16 K | $368.23 M |
| 05/11/2026 | $2.29 | $2.34 (2.18%) | $2.37 | $2.22 | 213.30 K | $389.89 M |
| 05/08/2026 | $2.28 | $2.31 (1.32%) | $2.35 | $2.13 | 329.60 K | $384.89 M |
| 05/07/2026 | $2.32 | $2.28 (-1.72%) | $2.39 | $2.21 | 155.81 K | $379.89 M |
| 05/06/2026 | $2.25 | $2.33 (3.56%) | $2.39 | $2.21 | 238.97 K | $388.22 M |
| 05/05/2026 | $2.17 | $2.24 (3.23%) | $2.25 | $2.09 | 168.22 K | $373.23 M |
| 05/04/2026 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.02 | 172.98 K | $359.90 M |
| 05/01/2026 | $2.06 | $2.20 (6.8%) | $2.26 | $2.06 | 309.44 K | $366.56 M |
| 04/30/2026 | $2.00 | $2.06 (3%) | $2.09 | $1.90 | 278.95 K | $343.24 M |
| 04/29/2026 | $1.92 | $1.98 (3.13%) | $1.99 | $1.85 | 278.90 K | $329.91 M |
| 04/28/2026 | $2.00 | $1.92 (-4%) | $2.04 | $1.91 | 205.00 K | $319.91 M |
| 04/27/2026 | $2.10 | $2.01 (-4.29%) | $2.11 | $1.97 | 259.61 K | $334.91 M |
| 04/24/2026 | $2.14 | $2.12 (-0.93%) | $2.23 | $2.09 | 316.11 K | $353.23 M |
| 04/23/2026 | $2.22 | $2.11 (-4.95%) | $2.23 | $2.00 | 374.30 K | $351.57 M |
| 04/22/2026 | $2.24 | $2.21 (-1.34%) | $2.35 | $2.15 | 385.92 K | $368.23 M |
| 04/21/2026 | $2.29 | $2.19 (-4.37%) | $2.40 | $2.15 | 332.45 K | $364.90 M |
| 04/20/2026 | $2.40 | $2.27 (-5.42%) | $2.44 | $2.27 | 176.25 K | $378.23 M |
| 04/17/2026 | $2.56 | $2.47 (-3.52%) | $2.66 | $2.44 | 439.14 K | $411.55 M |
| 04/16/2026 | $2.36 | $2.52 (6.78%) | $2.52 | $2.23 | 271.95 K | $419.88 M |
| 04/15/2026 | $2.42 | $2.38 (-1.65%) | $2.56 | $2.32 | 276.01 K | $396.55 M |
| 04/14/2026 | $2.26 | $2.44 (7.96%) | $2.46 | $2.22 | 310.95 K | $406.55 M |
| 04/13/2026 | $2.01 | $2.26 (12.44%) | $2.27 | $1.88 | 277.67 K | $376.56 M |
| 04/10/2026 | $2.05 | $2.01 (-1.95%) | $2.20 | $1.98 | 297.60 K | $334.91 M |
| 04/09/2026 | $1.89 | $2.03 (7.41%) | $2.05 | $1.80 | 230.47 K | $338.24 M |
| 04/08/2026 | $1.91 | $1.90 (-0.52%) | $1.97 | $1.83 | 234.36 K | $316.58 M |
| 04/07/2026 | $1.90 | $1.82 (-4.21%) | $1.94 | $1.76 | 166.30 K | $303.25 M |
| 04/06/2026 | $1.75 | $1.90 (8.57%) | $2.03 | $1.75 | 192.71 K | $316.58 M |
| 04/02/2026 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.60 | 250.03 K | $284.92 M |
| 04/01/2026 | $1.94 | $1.76 (-9.28%) | $2.00 | $1.76 | 306.42 K | $293.25 M |
| 03/31/2026 | $1.85 | $1.95 (5.41%) | $1.97 | $1.80 | 220.63 K | $324.91 M |
| 03/30/2026 | $1.86 | $1.83 (-1.61%) | $1.93 | $1.82 | 150.75 K | $304.91 M |
| 03/27/2026 | $1.90 | $1.89 (-0.53%) | $2.00 | $1.84 | 78.12 K | $314.91 M |
| 03/26/2026 | $1.98 | $1.90 (-4.04%) | $2.02 | $1.90 | 99.91 K | $316.58 M |
| 03/25/2026 | $1.96 | $2.00 (2.04%) | $2.05 | $1.91 | 127.62 K | $333.24 M |
| 03/24/2026 | $2.03 | $1.96 (-3.45%) | $2.09 | $1.90 | 121.93 K | $326.57 M |
| 03/23/2026 | $1.76 | $2.01 (14.2%) | $2.05 | $1.76 | 1.11 M | $334.91 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.
