5 DAY PERFORMANCE
+46.44%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
-36.36%
1 YEAR PERFORMANCE
-30.14%
BitFuFu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 2.10 K | $473.81 M |
| 12/05/2025 | $0.24 | $0.23 (-3.17%) | $0.24 | $0.23 | 2.42 K | $478.74 M |
| 12/04/2025 | $0.23 | $0.24 (3.4%) | $0.24 | $0.23 | 3.02 K | $493.55 M |
| 12/03/2025 | $0.22 | $0.24 (7.51%) | $0.24 | $0.22 | 2.82 K | $490.26 M |
| 12/02/2025 | $0.20 | $0.24 (23.08%) | $0.24 | $0.20 | 69.28 K | $488.61 M |
| 12/01/2025 | $0.22 | $0.22 (-0.23%) | $0.22 | $0.19 | 37.65 K | $486.97 M |
| 11/28/2025 | $0.25 | $0.22 (-12%) | $0.25 | $0.20 | 84.31 K | $488.61 M |
| 11/26/2025 | $0.21 | $0.29 (36.24%) | $0.30 | $0.20 | 15.31 K | $496.84 M |
| 11/25/2025 | $0.24 | $0.26 (7.63%) | $0.26 | $0.22 | 24.46 K | $478.74 M |
| 11/24/2025 | $0.24 | $0.24 (-0.04%) | $0.24 | $0.24 | 7.48 K | $470.52 M |
| 11/21/2025 | $0.23 | $0.24 (4.35%) | $0.24 | $0.20 | 22.72 K | $462.29 M |
| 11/20/2025 | $0.27 | $0.25 (-8.27%) | $0.27 | $0.23 | 12.46 K | $432.68 M |
| 11/19/2025 | $0.26 | $0.27 (3.81%) | $0.27 | $0.25 | 6.37 K | $475.45 M |
| 11/18/2025 | $0.26 | $0.27 (3.85%) | $0.27 | $0.24 | 20.74 K | $486.97 M |
| 11/17/2025 | $0.32 | $0.26 (-18.72%) | $0.33 | $0.26 | 8.02 K | $467.23 M |
| 11/14/2025 | $0.30 | $0.31 (4.58%) | $0.33 | $0.27 | 7.07 K | $523.16 M |
| 11/13/2025 | $0.31 | $0.28 (-9.66%) | $0.32 | $0.26 | 97.96 K | $493.06 M |
| 11/12/2025 | $0.32 | $0.31 (-4.69%) | $0.32 | $0.30 | 42.76 K | $476.74 M |
| 11/11/2025 | $0.33 | $0.31 (-4.63%) | $0.36 | $0.31 | 5.53 K | $520.82 M |
| 11/10/2025 | $0.34 | $0.33 (-3.46%) | $0.36 | $0.33 | 11.76 K | $533.88 M |
| 11/07/2025 | $0.31 | $0.35 (11.7%) | $0.35 | $0.30 | 38.54 K | $520.82 M |
| 11/06/2025 | $0.31 | $0.36 (14.79%) | $0.36 | $0.31 | 15.86 K | $543.67 M |
| 11/05/2025 | $0.34 | $0.35 (4.46%) | $0.35 | $0.32 | 19.63 K | $577.96 M |
| 11/04/2025 | $0.35 | $0.31 (-10.47%) | $0.35 | $0.31 | 18.49 K | $517.55 M |
| 11/03/2025 | $0.35 | $0.33 (-6.6%) | $0.38 | $0.32 | 38.51 K | $540.41 M |
| 10/31/2025 | $0.32 | $0.36 (12.47%) | $0.38 | $0.32 | 32.80 K | $569.80 M |
| 10/30/2025 | $0.38 | $0.33 (-12.7%) | $0.38 | $0.32 | 87.79 K | $560.00 M |
| 10/29/2025 | $0.36 | $0.34 (-4.97%) | $0.36 | $0.34 | 10.26 K | $555.10 M |
| 10/28/2025 | $0.41 | $0.36 (-12.99%) | $0.41 | $0.36 | 43.41 K | $563.27 M |
| 10/27/2025 | $0.44 | $0.38 (-14.03%) | $0.44 | $0.36 | 41.95 K | $573.06 M |
| 10/24/2025 | $0.37 | $0.36 (-2.68%) | $0.39 | $0.35 | 17.57 K | $576.33 M |
| 10/23/2025 | $0.34 | $0.34 (0.88%) | $0.39 | $0.34 | 18.55 K | $555.10 M |
| 10/22/2025 | $0.36 | $0.32 (-11.11%) | $0.36 | $0.32 | 32.31 K | $524.08 M |
| 10/21/2025 | $0.38 | $0.36 (-4.46%) | $0.40 | $0.35 | 14.64 K | $569.80 M |
| 10/20/2025 | $0.40 | $0.40 (0.4%) | $0.40 | $0.38 | 6.85 K | $595.92 M |
| 10/17/2025 | $0.36 | $0.37 (2.41%) | $0.37 | $0.36 | 34.04 K | $587.76 M |
| 10/16/2025 | $0.44 | $0.36 (-18.83%) | $0.44 | $0.36 | 13.70 K | $602.45 M |
| 10/15/2025 | $0.46 | $0.43 (-6.52%) | $0.46 | $0.43 | 10.71 K | $646.53 M |
| 10/14/2025 | $0.40 | $0.46 (14.63%) | $0.46 | $0.36 | 77.53 K | $612.25 M |
| 10/13/2025 | $0.45 | $0.43 (-3.68%) | $0.45 | $0.36 | 35.71 K | $608.98 M |
| 10/10/2025 | $0.47 | $0.39 (-16.36%) | $0.48 | $0.38 | 37.15 K | $610.61 M |
| 10/09/2025 | $0.42 | $0.41 (-1.21%) | $0.42 | $0.41 | 2.35 K | $638.37 M |
| 10/08/2025 | $0.45 | $0.43 (-3.75%) | $0.45 | $0.43 | 4.72 K | $626.94 M |
| 10/07/2025 | $0.45 | $0.41 (-8.76%) | $0.45 | $0.41 | 13.83 K | $625.31 M |
| 10/06/2025 | $0.44 | $0.43 (-2.55%) | $0.45 | $0.41 | 17.20 K | $646.53 M |
| 10/03/2025 | $0.42 | $0.35 (-15.72%) | $0.44 | $0.35 | 5.03 K | $630.20 M |
| 10/02/2025 | $0.42 | $0.42 (-0.78%) | $0.42 | $0.38 | 11.31 K | $636.74 M |
| 10/01/2025 | $0.48 | $0.39 (-18.75%) | $0.44 | $0.39 | 10.23 K | $581.22 M |
| 09/30/2025 | $0.48 | $0.40 (-16.65%) | $0.44 | $0.40 | 2.07 K | $612.25 M |
| 09/29/2025 | $0.48 | $0.40 (-16.67%) | $0.47 | $0.40 | 2.98 K | $604.08 M |
| 09/26/2025 | $0.40 | $0.39 (-2.98%) | $0.40 | $0.39 | 36 | $595.92 M |
| 09/25/2025 | $0.48 | $0.37 (-22.33%) | $0.37 | $0.37 | 15.39 K | $592.65 M |
| 09/24/2025 | $0.48 | $0.37 (-22.35%) | $0.37 | $0.36 | 1.03 K | $610.61 M |
| 09/23/2025 | $0.48 | $0.37 (-22.25%) | $0.42 | $0.35 | 63.60 K | $594.29 M |
| 09/22/2025 | $0.48 | $0.40 (-16.65%) | $0.48 | $0.40 | 27.63 K | $646.53 M |
| 09/19/2025 | $0.47 | $0.44 (-6.36%) | $0.48 | $0.44 | 14.53 K | $628.57 M |
| 09/18/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.44 | 18.01 K | $643.27 M |
| 09/17/2025 | $0.44 | $0.40 (-7.62%) | $0.44 | $0.40 | 7.07 K | $667.76 M |
| 09/16/2025 | $0.41 | $0.41 (0%) | $0.44 | $0.40 | 17.79 K | $636.74 M |
| 09/15/2025 | $0.44 | $0.44 (-0.91%) | $0.44 | $0.40 | 10.89 K | $669.39 M |
| 09/12/2025 | $0.43 | $0.40 (-6.95%) | $0.44 | $0.33 | 38.39 K | $690.61 M |
| 09/11/2025 | $0.40 | $0.42 (6%) | $0.42 | $0.40 | 18.61 K | $684.08 M |
| 09/10/2025 | $0.38 | $0.36 (-5.26%) | $0.36 | $0.36 | 49.83 K | $631.84 M |
| 09/09/2025 | $0.34 | $0.34 (-0.1%) | $0.35 | $0.34 | 7.05 K | $589.39 M |
| 09/08/2025 | $0.34 | $0.34 (-0.62%) | $0.34 | $0.33 | 14.53 K | $581.22 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.
