5 DAY PERFORMANCE
+89.29%
1 MONTH PERFORMANCE
+94.85%
3 MONTH PERFORMANCE
+16.23%
6 MONTH PERFORMANCE
-0.38%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
-30.08%
BitFuFu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 45.32 K | $215.77 M |
| 08/06/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.29 | 84.24 K | $214.94 M |
| 08/05/2026 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.28 | 56.25 K | $213.27 M |
| 08/04/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 70.11 K | $224.94 M |
| 08/03/2026 | $1.41 | $1.32 (-6.38%) | $1.42 | $1.32 | 50.33 K | $219.94 M |
| 07/31/2026 | $1.32 | $1.40 (6.06%) | $1.42 | $1.32 | 95.10 K | $233.27 M |
| 07/30/2026 | $1.32 | $1.31 (-0.76%) | $1.60 | $1.30 | 336.12 K | $218.27 M |
| 07/29/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.26 | 119.25 K | $209.94 M |
| 07/28/2026 | $1.31 | $1.36 (3.82%) | $1.39 | $1.30 | 178.60 K | $226.60 M |
| 07/27/2026 | $1.32 | $1.35 (2.27%) | $1.36 | $1.29 | 64.29 K | $224.94 M |
| 07/24/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.29 | 62.10 K | $218.27 M |
| 07/23/2026 | $1.46 | $1.31 (-10.27%) | $1.47 | $1.30 | 170.31 K | $218.27 M |
| 07/22/2026 | $1.56 | $1.45 (-7.05%) | $1.58 | $1.43 | 135.80 K | $241.60 M |
| 07/21/2026 | $1.51 | $1.51 (0%) | $1.61 | $1.50 | 283.20 K | $251.60 M |
| 07/20/2026 | $1.41 | $1.49 (5.67%) | $1.52 | $1.41 | 239.73 K | $248.26 M |
| 07/17/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.37 | 45.31 K | $233.27 M |
| 07/16/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.38 | 59.70 K | $238.27 M |
| 07/15/2026 | $1.45 | $1.43 (-1.38%) | $1.51 | $1.43 | 50.66 K | $238.27 M |
| 07/14/2026 | $1.37 | $1.45 (5.84%) | $1.48 | $1.36 | 117.21 K | $241.60 M |
| 07/13/2026 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.33 | 49.66 K | $223.27 M |
| 07/10/2026 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.40 | 47.96 K | $234.93 M |
| 07/09/2026 | $1.40 | $1.44 (2.86%) | $1.51 | $1.38 | 125.20 K | $239.93 M |
| 07/08/2026 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 100.50 K | $233.27 M |
| 07/07/2026 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.34 | 123.63 K | $226.60 M |
| 07/06/2026 | $1.41 | $1.44 (2.13%) | $1.48 | $1.39 | 150.40 K | $239.93 M |
| 07/02/2026 | $1.38 | $1.39 (0.72%) | $1.52 | $1.38 | 391.56 K | $231.60 M |
| 07/01/2026 | $1.40 | $1.31 (-6.43%) | $1.45 | $1.31 | 315.50 K | $218.27 M |
| 06/30/2026 | $1.49 | $1.41 (-5.37%) | $1.51 | $1.40 | 238.51 K | $234.93 M |
| 06/29/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.43 | 266.80 K | $249.93 M |
| 06/26/2026 | $1.44 | $1.49 (3.47%) | $1.53 | $1.44 | 98.82 K | $248.26 M |
| 06/25/2026 | $1.56 | $1.46 (-6.41%) | $1.58 | $1.44 | 176.03 K | $243.26 M |
| 06/24/2026 | $1.62 | $1.52 (-6.17%) | $1.63 | $1.48 | 255.00 K | $253.26 M |
| 06/23/2026 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.58 | 300.19 K | $264.92 M |
| 06/22/2026 | $1.70 | $1.68 (-1.18%) | $2.03 | $1.64 | 412.81 K | $279.92 M |
| 06/18/2026 | $1.73 | $1.70 (-1.73%) | $1.78 | $1.65 | 258.80 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 |
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.
