AIFU Inc. Class A AIFU
NASDAQ · United States · Finance
$10.88+0.77 (+7.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.88 | +7.62% | $10.43 | $11.05 | $10.39 | 10.53K |
| 2026-09-30 | $10.11 | -6.65% | $10.83 | $11.01 | $10.11 | 14.20K |
| 2026-09-29 | $10.83 | +22.93% | $9.47 | $10.88 | $9.47 | 24.50K |
| 2026-09-28 | $8.81 | -26.71% | $12.20 | $13.48 | $8.80 | 107.50K |
| 2026-09-25 | $12.02 | +32.09% | $9.38 | $12.35 | $9.35 | 78.70K |
| 2026-09-24 | $9.10 | -10.52% | $11.45 | $12.49 | $8.60 | 93.90K |
| 2026-09-23 | $10.17 | +18.95% | $8.75 | $10.21 | $8.50 | 18.90K |
| 2026-09-22 | $8.55 | -22.06% | $11.28 | $11.76 | $8.17 | 92.30K |
| 2026-09-21 | $10.97 | -2.14% | $11.43 | $11.52 | $10.38 | 77.30K |
| 2026-09-18 | $11.21 | +3.89% | $10.79 | $11.25 | $10.33 | 13.40K |
| 2026-09-17 | $10.79 | +0.37% | $10.88 | $13.63 | $10.60 | 51.30K |
| 2026-09-16 | $10.75 | +12.33% | $9.99 | $10.75 | $9.60 | 19.10K |
| 2026-09-15 | $9.57 | -9.80% | $11.00 | $11.99 | $9.50 | 50.90K |
| 2026-09-14 | $10.61 | -1.21% | $11.80 | $13.75 | $10.51 | 45.50K |
| 2026-09-11 | $10.74 | -13.46% | $12.78 | $13.07 | $10.67 | 19.30K |
| 2026-09-10 | $12.41 | -19.68% | $16.11 | $16.11 | $12.00 | 18.00K |
| 2026-09-09 | $15.45 | -3.86% | $15.42 | $16.60 | $15.09 | 21.20K |
| 2026-09-08 | $16.07 | -14.34% | $18.75 | $20.81 | $16.01 | 51.80K |
| 2026-09-04 | $18.76 | -19.14% | $22.86 | $31.11 | $18.25 | 93.90K |
| 2026-09-03 | $23.20 | +6.91% | $21.64 | $23.50 | $21.64 | 65.90K |
| 2026-09-02 | $21.70 | -1.68% | $22.51 | $22.51 | $21.02 | 23.60K |
| 2026-09-01 | $22.07 | +2.70% | $21.00 | $23.50 | $20.80 | 224.00K |
| 2026-08-31 | $21.49 | +0.66% | $21.11 | $22.16 | $20.49 | 27.20K |
| 2026-08-28 | $21.35 | -3.31% | $21.41 | $22.68 | $20.87 | 6.10K |
| 2026-08-27 | $22.08 | -5.28% | $23.00 | $23.93 | $21.51 | 9.80K |
| 2026-08-26 | $23.31 | -6.01% | $23.01 | $25.00 | $21.89 | 22.70K |
| 2026-08-25 | $24.80 | +11.71% | $20.75 | $26.80 | $19.35 | 92.30K |
| 2026-08-24 | $22.20 | +20.00% | $16.98 | $27.54 | $16.98 | 114.50K |
| 2026-08-21 | $18.50 | +23.33% | $15.60 | $20.26 | $14.34 | 47.90K |
| 2026-08-20 | $15.00 | +20.00% | $11.44 | $15.50 | $11.44 | 17.90K |
| 2026-08-19 | $12.50 | -9.09% | $14.26 | $14.26 | $11.30 | 14.10K |
| 2026-08-18 | $13.75 | -20.29% | $17.49 | $19.87 | $13.75 | 31.10K |
| 2026-08-17 | $17.25 | -52.48% | $34.00 | $34.64 | $14.50 | 165.70K |
| 2026-08-14 | $36.30 | -1.36% | $34.00 | $37.29 | $34.00 | 4.60K |
| 2026-08-13 | $36.80 | +0.14% | $37.30 | $37.30 | $35.40 | 4.10K |
| 2026-08-12 | $36.75 | -0.68% | $36.80 | $37.20 | $36.25 | 1.40K |
| 2026-08-11 | $37.00 | -0.27% | $37.30 | $37.30 | $37.00 | 2.90K |
| 2026-08-10 | $37.10 | -0.67% | $37.00 | $38.00 | $36.70 | 7.50K |
| 2026-08-07 | $37.35 | +3.18% | $38.00 | $38.30 | $36.50 | 19.30K |
| 2026-08-06 | $36.20 | -0.52% | $33.90 | $36.60 | $33.90 | 3.50K |
| 2026-08-05 | $36.39 | -2.02% | $36.39 | $36.39 | $36.39 | 3.00K |
| 2026-08-04 | $37.14 | +3.45% | $35.90 | $38.00 | $35.90 | 5.70K |
| 2026-08-03 | $35.90 | +3.46% | $36.70 | $36.70 | $34.00 | 16.00K |
| 2026-07-31 | $34.70 | -1.42% | $35.92 | $36.45 | $33.89 | 11.90K |
| 2026-07-30 | $35.20 | +8.31% | $30.10 | $36.40 | $30.10 | 16.00K |
| 2026-07-29 | $32.50 | +1.56% | $33.00 | $35.70 | $32.25 | 3.60K |
| 2026-07-28 | $32.00 | -7.59% | $34.00 | $35.00 | $32.00 | 3.40K |
| 2026-07-27 | $34.63 | +1.88% | $34.40 | $36.00 | $32.00 | 15.30K |
| 2026-07-24 | $33.99 | -0.09% | $35.30 | $35.34 | $33.96 | 4.10K |
| 2026-07-23 | $34.02 | -2.80% | $34.01 | $34.02 | $34.00 | 1.70K |
| 2026-07-22 | $35.00 | +5.49% | $35.20 | $36.00 | $33.32 | 9.10K |
| 2026-07-21 | $33.18 | +0.55% | $31.84 | $33.35 | $31.28 | 19.00K |
| 2026-07-20 | $33.00 | -4.40% | $33.20 | $33.20 | $32.83 | 3.60K |
| 2026-07-17 | $34.52 | -4.11% | $36.19 | $36.19 | $34.21 | 2.50K |
| 2026-07-16 | $36.00 | +1.41% | $34.88 | $36.00 | $34.88 | 2.70K |
| 2026-07-15 | $35.50 | -1.39% | $38.00 | $38.00 | $35.49 | 5.10K |
| 2026-07-14 | $36.00 | +1.55% | $35.74 | $36.47 | $34.28 | 12.80K |
| 2026-07-13 | $35.45 | -4.16% | $36.69 | $37.35 | $35.00 | 13.50K |
| 2026-07-10 | $36.99 | -3.50% | $39.05 | $39.05 | $35.88 | 15.10K |
| 2026-07-09 | $38.33 | +7.70% | $37.45 | $38.33 | $35.48 | 36.10K |
| 2026-07-08 | $35.59 | -1.14% | $37.00 | $37.61 | $34.10 | 14.00K |
| 2026-07-07 | $36.00 | -9.09% | $38.54 | $38.54 | $35.91 | 6.50K |
| 2026-07-06 | $39.60 | -6.05% | $42.50 | $42.50 | $39.60 | 3.90K |
| 2026-07-02 | $42.15 | -3.10% | $43.02 | $44.88 | $41.78 | 24.20K |
| 2026-07-01 | $43.50 | -4.40% | $44.44 | $44.44 | $43.50 | 1.50K |
| 2026-06-30 | $45.50 | +5.81% | $40.51 | $45.98 | $40.51 | 13.30K |
| 2026-06-29 | $43.00 | -7.45% | $47.93 | $49.40 | $40.01 | 60.60K |
| 2026-06-26 | $46.46 | -3.81% | $48.00 | $50.15 | $46.46 | 22.40K |
| 2026-06-25 | $48.30 | +3.18% | $46.52 | $52.48 | $46.52 | 94.40K |
| 2026-06-24 | $46.81 | +4.02% | $46.01 | $47.54 | $45.52 | 78.60K |
| 2026-06-23 | $45.00 | -0.11% | $45.50 | $45.50 | $45.00 | 600 |
| 2026-06-22 | $45.05 | -8.64% | $49.62 | $49.62 | $45.05 | 500 |
| 2026-06-18 | $49.31 | -2.61% | $46.00 | $51.70 | $42.00 | 11.60K |
| 2026-06-17 | $50.63 | -0.43% | $50.65 | $52.49 | $50.63 | 3.00K |
| 2026-06-16 | $50.85 | -5.48% | $56.55 | $60.00 | $50.00 | 8.20K |
| 2026-06-15 | $53.80 | -0.74% | $55.60 | $56.00 | $50.40 | 1.24K |
| 2026-06-12 | $54.20 | -3.90% | $56.00 | $57.20 | $53.80 | 490 |
| 2026-06-11 | $56.40 | +11.90% | $50.40 | $56.80 | $49.60 | 6.19K |
| 2026-06-10 | $50.40 | +5.44% | $52.00 | $57.40 | $50.20 | 785 |
| 2026-06-09 | $47.80 | -1.24% | $49.00 | $49.80 | $47.60 | 430 |
| 2026-06-08 | $48.40 | -4.35% | $50.00 | $53.60 | $46.00 | 1.50K |
| 2026-06-05 | $50.60 | +7.20% | $47.80 | $66.00 | $47.80 | 18.18K |
| 2026-06-04 | $47.20 | +6.31% | $44.00 | $48.00 | $40.40 | 765 |
| 2026-06-03 | $44.40 | -7.50% | $48.00 | $48.40 | $42.40 | 1.58K |
| 2026-06-02 | $48.00 | +19.40% | $43.00 | $48.00 | $43.00 | 550 |
| 2026-06-01 | $40.20 | -11.84% | $43.40 | $43.80 | $40.20 | 175 |
| 2026-05-29 | $45.60 | +9.09% | $45.80 | $46.00 | $42.40 | 280 |
| 2026-05-28 | $41.80 | -0.95% | $46.00 | $46.00 | $41.80 | 115 |
| 2026-05-27 | $42.20 | -2.31% | $43.20 | $43.20 | $42.20 | 140 |
| 2026-05-26 | $43.20 | -0.46% | $45.60 | $48.80 | $40.00 | 295 |