BitFuFu Inc. - Class A Ordinary Shares (FUFU)
5.0900
-0.1100 (-2.12%)
BitFuFu Inc. is a technology company that specializes in providing cloud computing and services for cryptocurrency mining
The company offers a range of solutions to enhance the efficiency and profitability of mining operations, catering to both individual miners and larger enterprises. With a focus on innovation, BitFuFu aims to streamline the mining process through advanced technology, including hardware optimization and software tools, while also promoting sustainable practices within the cryptocurrency ecosystem.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.19 | 5.31 | 4.97 | 5.09 | 141,674 | 5.09 |
| 1/30/2025 | 5.26 | 5.52 | 5.20 | 5.20 | 125,895 | 5.20 |
| 1/29/2025 | 5.18 | 5.26 | 5.08 | 5.24 | 119,892 | 5.24 |
| 1/28/2025 | 4.90 | 5.17 | 4.85 | 5.17 | 115,320 | 5.17 |
| 1/27/2025 | 5.20 | 5.28 | 4.83 | 4.87 | 365,015 | 4.87 |
| 1/24/2025 | 5.29 | 5.50 | 5.25 | 5.38 | 122,274 | 5.38 |
| 1/23/2025 | 5.33 | 5.51 | 5.20 | 5.28 | 122,699 | 5.28 |
| 1/22/2025 | 5.53 | 5.53 | 5.25 | 5.40 | 133,300 | 5.40 |
| 1/21/2025 | 5.20 | 5.45 | 5.10 | 5.44 | 160,336 | 5.44 |
| 1/17/2025 | 5.28 | 5.38 | 5.08 | 5.17 | 263,848 | 5.17 |
| 1/16/2025 | 5.35 | 5.37 | 5.12 | 5.17 | 100,168 | 5.17 |
| 1/15/2025 | 5.27 | 5.42 | 5.22 | 5.27 | 94,122 | 5.27 |
| 1/14/2025 | 5.05 | 5.30 | 5.05 | 5.22 | 117,478 | 5.22 |
| 1/13/2025 | 5.15 | 5.15 | 4.88 | 5.00 | 141,161 | 5.00 |
| 1/10/2025 | 5.29 | 5.31 | 5.05 | 5.21 | 104,911 | 5.21 |
| 1/08/2025 | 5.32 | 5.57 | 5.25 | 5.38 | 114,587 | 5.38 |
| 1/07/2025 | 5.70 | 5.91 | 5.35 | 5.35 | 129,071 | 5.35 |
| 1/06/2025 | 5.88 | 5.98 | 5.69 | 5.96 | 185,491 | 5.96 |
| 1/03/2025 | 5.46 | 5.88 | 5.41 | 5.68 | 195,458 | 5.68 |
| 1/02/2025 | 4.96 | 5.70 | 4.96 | 5.60 | 287,857 | 5.60 |
| 12/31/2024 | 5.02 | 0.00 | 5.02 | 4.95 | 0 | 4.95 |
| 12/30/2024 | 5.21 | 5.21 | 4.81 | 5.02 | 132,037 | 5.02 |
| 12/27/2024 | 5.29 | 5.48 | 5.13 | 5.19 | 143,704 | 5.19 |
| 12/26/2024 | 5.41 | 5.46 | 5.20 | 5.40 | 146,646 | 5.40 |
| 12/24/2024 | 5.01 | 5.44 | 4.93 | 5.40 | 98,629 | 5.40 |
| 12/23/2024 | 5.02 | 5.05 | 4.76 | 4.96 | 111,763 | 4.96 |
| 12/20/2024 | 5.00 | 5.20 | 4.84 | 4.84 | 321,661 | 4.84 |
| 12/19/2024 | 5.42 | 5.42 | 5.06 | 5.08 | 131,703 | 5.08 |
| 12/18/2024 | 5.65 | 5.65 | 5.06 | 5.16 | 161,713 | 5.16 |
| 12/17/2024 | 5.78 | 5.78 | 5.45 | 5.62 | 185,155 | 5.62 |
| 12/16/2024 | 5.60 | 5.89 | 5.30 | 5.65 | 308,226 | 5.65 |
| 12/13/2024 | 5.60 | 5.60 | 5.06 | 5.17 | 239,213 | 5.17 |
| 12/12/2024 | 5.31 | 6.05 | 5.31 | 5.66 | 262,587 | 5.66 |
| 12/11/2024 | 5.62 | 5.75 | 5.21 | 5.40 | 183,171 | 5.40 |
| 12/10/2024 | 5.63 | 5.95 | 5.30 | 5.47 | 145,720 | 5.47 |
| 12/09/2024 | 5.86 | 6.02 | 5.56 | 5.82 | 204,595 | 5.82 |
| 12/06/2024 | 5.57 | 6.00 | 5.11 | 5.99 | 298,126 | 5.99 |
| 12/05/2024 | 5.84 | 6.00 | 5.29 | 5.30 | 259,783 | 5.30 |
| 12/04/2024 | 5.32 | 5.79 | 5.32 | 5.60 | 134,547 | 5.60 |
| 12/03/2024 | 5.20 | 5.36 | 5.10 | 5.25 | 77,720 | 5.25 |
| 12/02/2024 | 5.53 | 5.60 | 5.18 | 5.22 | 156,716 | 5.22 |
| 11/29/2024 | 5.29 | 5.75 | 5.21 | 5.46 | 114,954 | 5.46 |
| 11/27/2024 | 5.14 | 5.29 | 4.97 | 5.24 | 119,888 | 5.24 |
| 11/26/2024 | 5.26 | 5.46 | 4.83 | 5.01 | 133,364 | 5.01 |
| 11/25/2024 | 5.37 | 5.52 | 5.11 | 5.40 | 119,318 | 5.40 |
| 11/22/2024 | 5.11 | 5.38 | 4.89 | 5.36 | 131,486 | 5.36 |
| 11/21/2024 | 5.35 | 5.39 | 5.00 | 5.01 | 179,355 | 5.01 |
| 11/20/2024 | 5.55 | 5.65 | 5.16 | 5.26 | 122,553 | 5.26 |
| 11/19/2024 | 5.75 | 5.86 | 5.18 | 5.47 | 136,947 | 5.47 |
| 11/18/2024 | 5.59 | 6.24 | 5.36 | 5.72 | 276,923 | 5.72 |
| 11/15/2024 | 5.13 | 5.72 | 5.13 | 5.40 | 167,288 | 5.40 |
| 11/14/2024 | 5.37 | 5.79 | 5.10 | 5.13 | 150,117 | 5.13 |
| 11/13/2024 | 5.83 | 6.05 | 5.16 | 5.34 | 575,966 | 5.34 |
| 11/12/2024 | 5.37 | 5.80 | 4.98 | 5.80 | 353,971 | 5.80 |
| 11/11/2024 | 5.10 | 5.73 | 4.65 | 5.55 | 441,043 | 5.55 |
| 11/08/2024 | 4.79 | 4.82 | 4.43 | 4.68 | 113,970 | 4.68 |
| 11/07/2024 | 4.86 | 5.01 | 4.45 | 4.69 | 138,976 | 4.69 |
| 11/06/2024 | 4.70 | 5.01 | 4.66 | 4.86 | 182,844 | 4.86 |
| 11/05/2024 | 4.49 | 4.75 | 4.48 | 4.57 | 62,918 | 4.57 |
| 11/04/2024 | 4.81 | 4.81 | 4.48 | 4.56 | 19,824 | 4.56 |
| 11/01/2024 | 4.80 | 4.90 | 4.66 | 4.75 | 27,836 | 4.75 |