AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
46.46
-1.84 (-3.81%)
At close: Jun 26, 2026, 4:00 PM EDT
48.26
+1.80 (3.87%)
After-hours: Jun 26, 2026, 4:10 PM EDT
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.00 | 50.15 | 46.46 | 46.46 | 46.46 | -3.81% | 22,423 |
| Jun 25, 2026 | 46.52 | 52.48 | 46.52 | 48.30 | 48.30 | 3.18% | 94,367 |
| Jun 24, 2026 | 46.01 | 47.54 | 45.52 | 46.81 | 46.81 | 4.02% | 78,572 |
| Jun 23, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.11% | 587 |
| Jun 22, 2026 | 49.62 | 49.62 | 45.05 | 45.05 | 45.05 | -8.64% | 512 |
| Jun 18, 2026 | 46.00 | 51.70 | 42.00 | 49.31 | 49.31 | -2.61% | 11,613 |
| Jun 17, 2026 | 50.65 | 52.49 | 50.63 | 50.63 | 50.63 | -0.43% | 2,960 |
| Jun 16, 2026 | 56.55 | 60.00 | 50.00 | 50.85 | 50.85 | -5.48% | 8,225 |
| Jun 15, 2026 | 55.60 | 56.00 | 50.40 | 53.80 | 53.80 | -0.55% | 1,233 |
| Jun 12, 2026 | 56.00 | 57.20 | 53.85 | 54.10 | 54.10 | -4.08% | 491 |
| Jun 11, 2026 | 50.40 | 56.80 | 49.60 | 56.40 | 56.40 | 11.90% | 6,188 |
| Jun 10, 2026 | 52.00 | 57.40 | 50.20 | 50.40 | 50.40 | 5.44% | 782 |
| Jun 9, 2026 | 49.00 | 49.71 | 47.60 | 47.80 | 47.80 | -1.24% | 428 |
| Jun 8, 2026 | 50.00 | 53.60 | 46.00 | 48.40 | 48.40 | -4.35% | 1,500 |
| Jun 5, 2026 | 47.80 | 66.00 | 47.80 | 50.60 | 50.60 | 7.20% | 18,195 |
| Jun 4, 2026 | 44.00 | 48.00 | 40.50 | 47.20 | 47.20 | 6.31% | 772 |
| Jun 3, 2026 | 48.00 | 48.36 | 42.40 | 44.40 | 44.40 | -7.50% | 1,574 |
| Jun 2, 2026 | 43.00 | 48.00 | 43.00 | 48.00 | 48.00 | 19.66% | 549 |
| Jun 1, 2026 | 43.40 | 43.80 | 40.11 | 40.11 | 40.11 | -12.03% | 174 |
| May 29, 2026 | 45.80 | 46.00 | 42.40 | 45.60 | 45.60 | 9.09% | 279 |
| May 28, 2026 | 45.92 | 45.92 | 41.80 | 41.80 | 41.80 | -0.94% | 116 |
| May 27, 2026 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | -2.31% | 142 |
| May 26, 2026 | 45.60 | 48.80 | 40.00 | 43.20 | 43.20 | -0.46% | 295 |
| May 22, 2026 | 42.20 | 44.00 | 42.20 | 43.40 | 43.40 | -3.98% | 195 |
| May 21, 2026 | 45.80 | 47.00 | 45.20 | 45.20 | 45.20 | 2.73% | 272 |
| May 20, 2026 | 44.60 | 47.40 | 43.07 | 44.00 | 44.00 | 1.85% | 362 |
| May 19, 2026 | 44.40 | 45.53 | 42.20 | 43.20 | 43.20 | -5.26% | 288 |
| May 18, 2026 | 45.60 | 52.00 | 44.70 | 45.60 | 45.60 | -1.30% | 1,576 |
| May 15, 2026 | 33.70 | 50.00 | 33.70 | 46.20 | 46.20 | 29.05% | 5,126 |
| May 14, 2026 | 33.40 | 37.60 | 33.00 | 35.80 | 35.80 | 7.19% | 1,011 |
| May 13, 2026 | 31.80 | 34.00 | 31.80 | 33.40 | 33.40 | 1.83% | 189 |
| May 12, 2026 | 30.60 | 34.00 | 30.60 | 32.80 | 32.80 | 7.19% | 348 |
| May 11, 2026 | 31.60 | 33.00 | 30.60 | 30.60 | 30.60 | -3.16% | 499 |
| May 8, 2026 | 30.20 | 33.80 | 30.20 | 31.60 | 31.60 | 4.64% | 250 |
| May 7, 2026 | 31.60 | 34.00 | 30.20 | 30.20 | 30.20 | -5.63% | 915 |
| May 6, 2026 | 27.00 | 36.60 | 27.00 | 32.00 | 32.00 | 22.14% | 1,151 |
| May 5, 2026 | 26.00 | 27.90 | 26.00 | 26.20 | 26.20 | -4.38% | 269 |
| May 4, 2026 | 27.40 | 27.40 | 25.00 | 27.40 | 27.40 | -2.14% | 372 |
| May 1, 2026 | 28.10 | 28.10 | 27.20 | 28.00 | 28.00 | 2.94% | 340 |
| Apr 30, 2026 | 24.60 | 27.20 | 24.40 | 27.20 | 27.20 | 1.49% | 276 |
| Apr 29, 2026 | 26.80 | 27.60 | 26.60 | 26.80 | 26.80 | -2.19% | 244 |
| Apr 28, 2026 | 24.40 | 27.40 | 23.20 | 27.40 | 27.40 | 7.87% | 354 |
| Apr 27, 2026 | 28.00 | 30.00 | 25.40 | 25.40 | 25.40 | -9.29% | 2,044 |
| Apr 24, 2026 | 27.80 | 29.20 | 26.80 | 28.00 | 28.00 | 1.45% | 257 |
| Apr 23, 2026 | 28.40 | 29.20 | 26.00 | 27.60 | 27.60 | -1.43% | 193 |
| Apr 22, 2026 | 26.60 | 29.20 | 26.40 | 28.00 | 28.00 | -1.41% | 306 |
| Apr 21, 2026 | 29.00 | 29.20 | 28.00 | 28.40 | 28.40 | -2.07% | 332 |
| Apr 20, 2026 | 26.40 | 29.20 | 25.60 | 29.00 | 29.00 | 8.21% | 420 |
| Apr 17, 2026 | 29.20 | 29.20 | 25.60 | 26.80 | 26.80 | -8.22% | 799 |
| Apr 16, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 2.10% | 185 |
| Apr 15, 2026 | 26.26 | 29.80 | 26.00 | 28.60 | 28.60 | 4.38% | 487 |
| Apr 14, 2026 | 27.40 | 27.80 | 22.00 | 27.40 | 27.40 | 3.01% | 238 |
| Apr 13, 2026 | 24.60 | 27.80 | 22.00 | 26.60 | 26.60 | 8.13% | 536 |
| Apr 10, 2026 | 24.40 | 24.80 | 20.00 | 24.60 | 24.60 | 8.08% | 1,545 |
| Apr 9, 2026 | 25.60 | 25.80 | 20.23 | 22.76 | 22.76 | -12.06% | 694 |
| Apr 8, 2026 | 30.98 | 30.98 | 24.60 | 25.88 | 25.88 | -8.10% | 1,858 |
| Apr 7, 2026 | 29.80 | 31.80 | 28.16 | 28.16 | 28.16 | -2.22% | 521 |
| Apr 6, 2026 | 27.30 | 31.80 | 27.30 | 28.80 | 28.80 | -2.17% | 134 |
| Apr 2, 2026 | 28.00 | 31.26 | 28.00 | 29.44 | 29.44 | 6.67% | 100 |
| Apr 1, 2026 | 28.40 | 29.40 | 26.41 | 27.60 | 27.60 | 4.55% | 270 |
| Mar 31, 2026 | 28.27 | 28.60 | 26.40 | 26.40 | 26.40 | -8.31% | 197 |
| Mar 30, 2026 | 28.40 | 28.80 | 26.68 | 28.79 | 28.79 | 1.38% | 157 |
| Mar 27, 2026 | 28.60 | 28.60 | 27.20 | 28.40 | 28.40 | 4.41% | 335 |
| Mar 26, 2026 | 30.40 | 31.82 | 27.20 | 27.20 | 27.20 | -17.58% | 1,039 |
| Mar 25, 2026 | 34.50 | 34.50 | 32.00 | 33.00 | 33.00 | -8.33% | 114 |
| Mar 24, 2026 | 31.80 | 36.00 | 31.80 | 36.00 | 36.00 | 11.11% | 506 |
| Mar 23, 2026 | 33.00 | 33.80 | 32.40 | 32.40 | 32.40 | -4.14% | 387 |
| Mar 20, 2026 | 36.00 | 36.00 | 33.40 | 33.80 | 33.80 | -6.11% | 134 |
| Mar 19, 2026 | 36.00 | 36.50 | 36.00 | 36.00 | 36.00 | -0.55% | 114 |
| Mar 18, 2026 | 37.00 | 37.00 | 36.00 | 36.20 | 36.20 | -1.63% | 242 |
| Mar 17, 2026 | 37.20 | 39.40 | 36.60 | 36.80 | 36.80 | -1.02% | 466 |
| Mar 16, 2026 | 39.80 | 39.80 | 36.40 | 37.18 | 37.18 | -6.48% | 393 |
| Mar 13, 2026 | 32.80 | 39.98 | 32.80 | 39.76 | 39.76 | 0.90% | 196 |
| Mar 12, 2026 | 40.00 | 40.00 | 32.40 | 39.40 | 39.40 | 3.14% | 516 |
| Mar 11, 2026 | 39.40 | 39.80 | 38.00 | 38.20 | 38.20 | 2.14% | 125 |
| Mar 10, 2026 | 40.20 | 40.20 | 37.40 | 37.40 | 37.40 | 3.89% | 401 |
| Mar 9, 2026 | 38.00 | 38.20 | 36.00 | 36.00 | 36.00 | -5.26% | 114 |
| Mar 6, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 0.05% | 276 |
| Mar 5, 2026 | 38.40 | 40.00 | 37.82 | 37.98 | 37.98 | -1.09% | 304 |
| Mar 4, 2026 | 37.60 | 38.60 | 37.60 | 38.40 | 38.40 | 1.05% | 388 |
| Mar 3, 2026 | 36.20 | 38.00 | 36.20 | 38.00 | 38.00 | -4.57% | 1,507 |
| Mar 2, 2026 | 38.60 | 42.00 | 35.40 | 39.82 | 39.82 | 3.16% | 1,316 |
| Feb 27, 2026 | 40.00 | 40.00 | 38.20 | 38.60 | 38.60 | -4.08% | 40 |
| Feb 26, 2026 | 37.80 | 40.24 | 37.80 | 40.24 | 40.24 | 2.13% | 73 |
| Feb 25, 2026 | 37.20 | 39.60 | 35.80 | 39.40 | 39.40 | 9.44% | 429 |
| Feb 24, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.69% | 31 |
| Feb 23, 2026 | 36.01 | 36.01 | 35.20 | 35.40 | 35.40 | -0.56% | 37 |
| Feb 20, 2026 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | 4.71% | 86 |
| Feb 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | 43 |
| Feb 18, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -6.88% | 21 |
| Feb 17, 2026 | 34.20 | 36.62 | 32.80 | 36.62 | 36.62 | 5.84% | 109 |
| Feb 13, 2026 | 33.20 | 34.81 | 32.40 | 34.60 | 34.60 | 2.98% | 371 |
| Feb 12, 2026 | 35.80 | 35.80 | 33.60 | 33.60 | 33.60 | -6.15% | 50 |
| Feb 11, 2026 | 35.40 | 36.21 | 32.40 | 35.80 | 35.80 | 2.87% | 222 |
| Feb 10, 2026 | 35.20 | 35.40 | 34.40 | 34.80 | 34.80 | 0.50% | 123 |
| Feb 9, 2026 | 34.40 | 36.80 | 34.40 | 34.63 | 34.63 | -4.87% | 248 |
| Feb 6, 2026 | 34.80 | 37.89 | 34.60 | 36.40 | 36.40 | 5.20% | 1,105 |
| Feb 5, 2026 | 36.80 | 38.00 | 34.00 | 34.60 | 34.60 | -8.95% | 239 |
| Feb 4, 2026 | 38.00 | 38.20 | 36.40 | 38.00 | 38.00 | -4.52% | 566 |
| Feb 3, 2026 | 40.60 | 42.20 | 38.20 | 39.80 | 39.80 | -1.97% | 192 |