FUFU(FUFU)
FUFU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.98 | $2.08 | $1.97 | $2.03 | 148,637 |
| 5/21/2026 | $1.99 | $2.06 | $1.96 | $2.03 | 171,153 |
| 5/20/2026 | $1.90 | $2.09 | $1.86 | $2.02 | 192,606 |
| 5/19/2026 | $1.90 | $1.99 | $1.89 | $1.90 | 156,480 |
| 5/18/2026 | $2.00 | $2.01 | $1.83 | $1.92 | 240,927 |
| 5/15/2026 | $2.12 | $2.12 | $1.98 | $2.03 | 171,500 |
| 5/14/2026 | $2.22 | $2.28 | $2.11 | $2.17 | 191,921 |
| 5/13/2026 | $2.20 | $2.21 | $2.08 | $2.18 | 146,000 |
| 5/12/2026 | $2.30 | $2.34 | $2.15 | $2.21 | 185,162 |
| 5/11/2026 | $2.29 | $2.37 | $2.22 | $2.34 | 213,300 |
| 5/8/2026 | $2.28 | $2.35 | $2.13 | $2.31 | 329,600 |
| 5/7/2026 | $2.32 | $2.39 | $2.21 | $2.28 | 155,807 |
| 5/6/2026 | $2.25 | $2.39 | $2.21 | $2.33 | 238,973 |
| 5/5/2026 | $2.17 | $2.25 | $2.09 | $2.24 | 168,216 |
| 5/4/2026 | $2.20 | $2.23 | $2.02 | $2.16 | 172,975 |
| 5/1/2026 | $2.06 | $2.26 | $2.06 | $2.20 | 309,441 |
| 4/30/2026 | $2.00 | $2.09 | $1.90 | $2.06 | 278,947 |
| 4/29/2026 | $1.92 | $1.99 | $1.85 | $1.98 | 278,900 |
| 4/28/2026 | $2.00 | $2.04 | $1.91 | $1.92 | 205,000 |
| 4/27/2026 | $2.10 | $2.11 | $1.97 | $2.01 | 259,611 |
| 4/24/2026 | $2.14 | $2.23 | $2.09 | $2.12 | 316,111 |
| 4/23/2026 | $2.22 | $2.23 | $2.00 | $2.11 | 374,300 |
| 4/22/2026 | $2.24 | $2.35 | $2.15 | $2.21 | 385,915 |
| 4/21/2026 | $2.29 | $2.40 | $2.15 | $2.19 | 332,452 |
| 4/20/2026 | $2.40 | $2.44 | $2.27 | $2.27 | 176,251 |
| 4/17/2026 | $2.56 | $2.66 | $2.44 | $2.47 | 439,142 |
| 4/16/2026 | $2.36 | $2.52 | $2.23 | $2.52 | 271,950 |
| 4/15/2026 | $2.42 | $2.56 | $2.32 | $2.38 | 276,013 |
| 4/14/2026 | $2.26 | $2.46 | $2.22 | $2.44 | 310,950 |
| 4/13/2026 | $2.01 | $2.27 | $1.88 | $2.26 | 277,665 |
| 4/10/2026 | $2.05 | $2.20 | $1.98 | $2.01 | 297,600 |
| 4/9/2026 | $1.89 | $2.05 | $1.80 | $2.03 | 230,465 |
| 4/8/2026 | $1.91 | $1.97 | $1.83 | $1.90 | 234,363 |
| 4/7/2026 | $1.90 | $1.94 | $1.76 | $1.82 | 166,300 |
| 4/6/2026 | $1.75 | $2.03 | $1.75 | $1.90 | 192,706 |
| 4/2/2026 | $1.72 | $1.72 | $1.60 | $1.71 | 250,027 |
| 4/1/2026 | $1.94 | $2.00 | $1.76 | $1.76 | 306,417 |
| 3/31/2026 | $1.85 | $1.97 | $1.80 | $1.95 | 220,629 |
| 3/30/2026 | $1.86 | $1.93 | $1.82 | $1.83 | 150,746 |
| 3/27/2026 | $1.90 | $2.00 | $1.84 | $1.89 | 78,115 |
| 3/26/2026 | $1.98 | $2.02 | $1.90 | $1.90 | 99,905 |
| 3/25/2026 | $1.96 | $2.05 | $1.91 | $2.00 | 127,619 |
| 3/24/2026 | $2.03 | $2.09 | $1.90 | $1.96 | 121,933 |
| 3/23/2026 | $1.76 | $2.05 | $1.76 | $2.01 | 1.11M |
| 3/20/2026 | $2.10 | $2.19 | $1.56 | $1.56 | 338,700 |
| 3/19/2026 | $2.31 | $2.36 | $2.19 | $2.25 | 136,316 |
| 3/18/2026 | $2.38 | $2.39 | $2.27 | $2.31 | 35,299 |
| 3/17/2026 | $2.33 | $2.49 | $2.33 | $2.35 | 44,783 |
| 3/16/2026 | $2.47 | $2.56 | $2.31 | $2.33 | 80,400 |
| 3/13/2026 | $2.42 | $2.55 | $2.40 | $2.44 | 89,900 |
| 3/12/2026 | $2.24 | $2.60 | $2.20 | $2.47 | 252,508 |
| 3/11/2026 | $2.63 | $2.69 | $2.05 | $2.05 | 412,913 |
| 3/10/2026 | $2.60 | $2.73 | $2.55 | $2.55 | 27,229 |
| 3/9/2026 | $2.65 | $2.68 | $2.55 | $2.65 | 16,521 |
| 3/6/2026 | $2.59 | $2.70 | $2.52 | $2.70 | 61,500 |
| 3/5/2026 | $2.72 | $2.83 | $2.60 | $2.69 | 40,531 |
| 3/4/2026 | $2.62 | $2.76 | $2.56 | $2.72 | 68,216 |
| 3/3/2026 | $2.48 | $2.57 | $2.34 | $2.56 | 40,420 |
| 3/2/2026 | $2.37 | $2.56 | $2.34 | $2.55 | 50,964 |
| 2/27/2026 | $2.38 | $2.46 | $2.31 | $2.37 | 40,382 |
| 2/26/2026 | $2.61 | $2.73 | $2.36 | $2.42 | 91,800 |
| 2/25/2026 | $2.48 | $2.73 | $2.48 | $2.66 | 64,900 |
| 2/24/2026 | $2.18 | $2.53 | $2.18 | $2.48 | 36,911 |
| 2/23/2026 | $2.29 | $2.34 | $2.22 | $2.22 | 13,433 |