Daily trading records

BitFuFu Historical Stock Prices by Trading Day

Direct answer

Review 45 recent trading days for BitFuFu.

The verified trading-day record runs from May 26, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free BitFuFu email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review BitFuFu's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+11.11%

From the August 28, 2026 close of $0.153 to $0.17 on September 18, 2026.

20-session performance

+17.32%

From the July 13, 2026 close of $0.1449 to $0.17 on September 18, 2026.

BitFuFu Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.17$0.17$0.17$0.175,259$0.00 (0.00%)
$0.12$0.17$0.12$0.173,233+$0.0175 (+11.48%)
$0.14$0.1698$0.14$0.15259,799-$0.0074 (-4.63%)
$0.14$0.1599$0.14$0.1599930-$0.0131 (-7.57%)
$0.153$0.1797$0.1498$0.17338,041+$0.02 (+13.07%)
$0.153$0.153$0.153$0.1531,304+$0.02 (+15.04%)
$0.133$0.133$0.133$0.1331,568-$0.02 (-13.07%)
$0.1426$0.153$0.1416$0.15321,468+$0.0104 (+7.29%)
$0.132$0.1426$0.132$0.14265,522+$0.015 (+11.76%)
$0.1276$0.1276$0.1276$0.1276101+$0.0176 (+16.00%)
$0.1125$0.1125$0.11$0.113,270-$0.03 (-21.43%)
$0.1025$0.14$0.1025$0.14627+$0.0074 (+5.58%)
$0.1226$0.1326$0.1226$0.13269,354+$0.0126 (+10.50%)
$0.12$0.12$0.12$0.12108-$0.0083 (-6.47%)
$0.1283$0.1283$0.1283$0.12831,057-$0.0067 (-4.96%)
$0.135$0.135$0.135$0.135511+$0.01 (+8.00%)
$0.121$0.125$0.11$0.12566,415-$0.005 (-3.85%)
$0.13$0.13$0.13$0.13596-$0.005 (-3.70%)
$0.135$0.135$0.135$0.1358,838+$0.005 (+3.85%)
$0.13$0.13$0.13$0.1328,005-$0.0149 (-10.28%)
$0.13$0.1449$0.13$0.144984,042-$0.0047 (-3.14%)
$0.15$0.15$0.1496$0.1496465+$0.0021 (+1.42%)
$0.145$0.1496$0.1449$0.14757,216+$0.0236 (+19.05%)
$0.1239$0.1239$0.1239$0.1239101-$0.016 (-11.44%)
$0.1201$0.14$0.1002$0.13991,359-$0.015 (-9.68%)
$0.1549$0.1549$0.1549$0.1549209+$0.0152 (+10.88%)
$0.1375$0.14$0.1375$0.13976,494-$0.0002 (-0.14%)
$0.1399$0.1399$0.1399$0.139915,400-$0.0195 (-12.23%)
$0.1593$0.1594$0.1453$0.159451,799+$0.0094 (+6.27%)
$0.15$0.15$0.15$0.157,252$0.00 (0.00%)
$0.165$0.165$0.15$0.151,200-$0.0001 (-0.07%)
$0.1628$0.163$0.15$0.15012,100+$0.0001 (+0.07%)
$0.1587$0.1587$0.15$0.15600$0.00 (0.00%)
$0.1675$0.1675$0.15$0.15600-$0.0087 (-5.48%)
$0.15$0.1587$0.15$0.15876,969+$0.0012 (+0.76%)
$0.1575$0.1575$0.1575$0.15751,000-$0.0037 (-2.30%)
$0.1775$0.1775$0.15$0.161210,500-$0.0018 (-1.10%)
$0.164$0.164$0.163$0.163863+$0.00 (+0.00%)
$0.16$0.163$0.16$0.1631,725+$0.0019 (+1.18%)
$0.16$0.1705$0.16$0.16112,901+$0.0011 (+0.69%)
$0.1501$0.18$0.1501$0.164,411-$0.0087 (-5.16%)
$0.15$0.1687$0.15$0.16873,000+$0.0034 (+2.06%)
$0.17$0.19$0.1453$0.1653118,757-$0.0209 (-11.22%)
$0.1761$0.1862$0.1749$0.18622,252-$0.0125 (-6.29%)
$0.202$0.202$0.176$0.198710,548No prior close

Verified data

Trading days shown
45
Coverage start
May 26, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the BitFuFu company profile.Review BitFuFu valuation and profitability metrics.

Read the frequently asked questions.

What is BitFuFu's latest verified closing price?

BitFuFu closed at $0.17 on September 18, 2026.

What period does BitFuFu's price history cover?

The page shows 45 verified sessions from May 26, 2026 through September 18, 2026.

What data is included in BitFuFu's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does BitFuFu's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for BitFuFu's daily prices?

Daily aggregate prices are provided by Polygon.