5 DAY PERFORMANCE
+35.56%
1 MONTH PERFORMANCE
+45.24%
3 MONTH PERFORMANCE
+16.19%
6 MONTH PERFORMANCE
+52.54%
YEAR-TO-DATE PERFORMANCE
+10.91%
1 YEAR PERFORMANCE
+74.29%
BitFuFu Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.42 | $0.43 (3.59%) | $0.50 | $0.40 | 5,813 | $716.77 M |
| 03/10/2025 | $0.39 | $0.41 (4.93%) | $0.45 | $0.38 | 17,508 | $724.92 M |
| 03/07/2025 | $0.38 | $0.45 (18.11%) | $0.45 | $0.38 | 1,100 | $770.53 M |
| 03/06/2025 | $0.44 | $0.49 (9.14%) | $0.49 | $0.44 | 1,095 | $780.30 M |
| 03/05/2025 | $0.38 | $0.38 (0%) | $0.39 | $0.38 | 725 | $809.62 M |
| 03/04/2025 | $0.40 | $0.38 (-4.97%) | $0.40 | $0.38 | 3,447 | $799.85 M |
| 03/03/2025 | $0.41 | $0.40 (-1.82%) | $0.41 | $0.40 | 5,987 | $816.14 M |
| 02/28/2025 | $0.45 | $0.44 (-3.19%) | $0.46 | $0.44 | 3,374 | $814.51 M |
| 02/27/2025 | $0.60 | $0.54 (-9.79%) | $0.60 | $0.45 | 1,933 | $803.11 M |
| 02/26/2025 | $0.44 | $0.40 (-8.18%) | $0.48 | $0.40 | 13,013 | $794.96 M |
| 02/25/2025 | $0.44 | $0.40 (-9.09%) | $0.54 | $0.40 | 13,169 | $794.96 M |
| 02/24/2025 | $0.49 | $0.45 (-7.37%) | $0.50 | $0.42 | 41,320 | $837.32 M |
| 02/21/2025 | $0.49 | $0.48 (-1.84%) | $0.54 | $0.48 | 3,016 | $871.53 M |
| 02/20/2025 | $0.48 | $0.48 (0.1%) | $0.52 | $0.48 | 1,418 | $786.82 M |
| 02/19/2025 | $0.49 | $0.51 (4.08%) | $0.51 | $0.49 | 8,348 | $781.93 M |
| 02/18/2025 | $0.55 | $0.50 (-9.55%) | $0.55 | $0.47 | 2,850 | $783.56 M |
| 02/14/2025 | $0.50 | $0.43 (-14%) | $0.54 | $0.43 | 12,782 | $794.96 M |
| 02/13/2025 | $0.55 | $0.43 (-21.82%) | $0.59 | $0.43 | 11,008 | $814.51 M |
| 02/12/2025 | $0.47 | $0.42 (-9.89%) | $0.47 | $0.41 | 1,005 | $814.51 M |
| 02/11/2025 | $0.40 | $0.45 (13.25%) | $0.45 | $0.40 | 4,615 | $786.82 M |
| 02/10/2025 | $0.41 | $0.43 (3.53%) | $0.43 | $0.41 | 6,971 | $806.37 M |
| 02/07/2025 | $0.42 | $0.42 (0.02%) | $0.42 | $0.40 | 954 | $790.08 M |
| 02/06/2025 | $0.39 | $0.42 (7.36%) | $0.42 | $0.39 | 2,504 | $811.25 M |
| 02/05/2025 | $0.37 | $0.39 (5.27%) | $0.43 | $0.37 | 10,517 | $816.14 M |
| 02/04/2025 | $0.40 | $0.37 (-6.92%) | $0.40 | $0.37 | 7,922 | $830.80 M |
| 02/03/2025 | $0.41 | $0.39 (-5.16%) | $0.43 | $0.39 | 6,125 | $824.29 M |
| 01/31/2025 | $0.41 | $0.40 (-1.21%) | $0.49 | $0.40 | 6,576 | $829.17 M |
| 01/30/2025 | $0.42 | $0.49 (17.26%) | $0.53 | $0.40 | 4,000 | $847.09 M |
| 01/29/2025 | $0.41 | $0.42 (2.44%) | $0.53 | $0.39 | 4,133 | $853.61 M |
| 01/28/2025 | $0.40 | $0.41 (2.5%) | $0.47 | $0.40 | 3,837 | $842.20 M |
| 01/27/2025 | $0.47 | $0.39 (-16.43%) | $0.47 | $0.39 | 2,625 | $793.33 M |
| 01/24/2025 | $0.42 | $0.41 (-2.79%) | $0.47 | $0.41 | 12,419 | $876.41 M |
| 01/23/2025 | $0.43 | $0.43 (-0.58%) | $0.51 | $0.41 | 1,860 | $860.12 M |
| 01/22/2025 | $0.44 | $0.43 (-3.41%) | $0.44 | $0.43 | 3,637 | $879.67 M |
| 01/21/2025 | $0.44 | $0.48 (8.94%) | $0.50 | $0.44 | 7,282 | $886.19 M |
| 01/17/2025 | $0.50 | $0.51 (2.14%) | $0.52 | $0.50 | 7,057 | $842.20 M |
| 01/16/2025 | $0.44 | $0.50 (13.64%) | $0.54 | $0.44 | 8,680 | $842.20 M |
| 01/15/2025 | $0.46 | $0.44 (-4.35%) | $0.55 | $0.44 | 7,007 | $858.49 M |
| 01/14/2025 | $0.48 | $0.50 (4.17%) | $0.65 | $0.46 | 10,010 | $850.35 M |
| 01/13/2025 | $0.50 | $0.47 (-6.37%) | $0.50 | $0.46 | 2,723 | $814.51 M |
| 01/10/2025 | $0.50 | $0.48 (-4%) | $0.51 | $0.46 | 9,311 | $848.72 M |
| 01/08/2025 | $0.56 | $0.53 (-4.54%) | $0.60 | $0.53 | 29,993 | $876.41 M |
| 01/07/2025 | $0.61 | $0.61 (-0.82%) | $0.61 | $0.55 | 13,806 | $871.53 M |
| 01/06/2025 | $0.55 | $0.61 (10.45%) | $0.64 | $0.55 | 18,835 | $970.90 M |
| 01/03/2025 | $0.55 | $0.57 (3.64%) | $0.59 | $0.55 | 13,647 | $925.28 M |
| 01/02/2025 | $0.57 | $0.55 (-3.47%) | $0.57 | $0.55 | 8,917 | $912.25 M |
| 12/31/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 1,781 | $806.37 M |
| 12/30/2024 | $0.59 | $0.55 (-6.7%) | $0.59 | $0.55 | 3,901 | $817.77 M |
| 12/27/2024 | $0.55 | $0.55 (0%) | $0.59 | $0.55 | 9,397 | $845.46 M |
| 12/26/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 2,651 | $879.67 M |
| 12/24/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 2,000 | $879.67 M |
| 12/23/2024 | $0.55 | $0.54 (-2.61%) | $0.55 | $0.54 | 3,860 | $808.00 M |
| 12/20/2024 | $0.54 | $0.55 (2.69%) | $0.55 | $0.54 | 26,781 | $788.45 M |
| 12/19/2024 | $0.54 | $0.54 (0%) | $0.59 | $0.54 | 28,501 | $827.54 M |
| 12/18/2024 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.54 | 8,391 | $840.58 M |
| 12/17/2024 | $0.56 | $0.59 (5.32%) | $0.59 | $0.54 | 7,204 | $915.51 M |
| 12/16/2024 | $0.54 | $0.54 (0.47%) | $0.55 | $0.47 | 45,163 | $920.40 M |
| 12/13/2024 | $0.45 | $0.45 (0.09%) | $0.53 | $0.45 | 5,058 | $842.20 M |
| 12/12/2024 | $0.52 | $0.53 (0.06%) | $0.56 | $0.45 | 193,760 | $922.03 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.
