AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
1.370
+0.100 (7.87%)
At close: Apr 28, 2026, 4:00 PM EDT
1.370
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | - | -5.51% | 6,997 |
| Apr 27, 2026 | 1.40 | 1.50 | 1.27 | 1.27 | 1.27 | -9.29% | 40,799 |
| Apr 24, 2026 | 1.39 | 1.46 | 1.34 | 1.40 | 1.40 | 1.45% | 5,143 |
| Apr 23, 2026 | 1.42 | 1.46 | 1.30 | 1.38 | 1.38 | -1.43% | 3,869 |
| Apr 22, 2026 | 1.33 | 1.46 | 1.32 | 1.40 | 1.40 | -1.41% | 6,129 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 6,643 |
| Apr 20, 2026 | 1.32 | 1.46 | 1.28 | 1.45 | 1.45 | 8.21% | 8,404 |
| Apr 17, 2026 | 1.46 | 1.46 | 1.28 | 1.34 | 1.34 | -8.22% | 15,922 |
| Apr 16, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 3,718 |
| Apr 15, 2026 | 1.31 | 1.49 | 1.30 | 1.43 | 1.43 | 4.38% | 9,750 |
| Apr 14, 2026 | 1.37 | 1.39 | 1.10 | 1.37 | 1.37 | 3.01% | 4,771 |
| Apr 13, 2026 | 1.23 | 1.39 | 1.10 | 1.33 | 1.33 | 8.13% | 10,735 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.00 | 1.23 | 1.23 | 8.08% | 30,910 |
| Apr 9, 2026 | 1.28 | 1.29 | 1.01 | 1.14 | 1.14 | -12.06% | 13,896 |
| Apr 8, 2026 | 1.55 | 1.55 | 1.23 | 1.29 | 1.29 | -8.10% | 37,163 |
| Apr 7, 2026 | 1.49 | 1.59 | 1.41 | 1.41 | 1.41 | -2.22% | 10,392 |
| Apr 6, 2026 | 1.37 | 1.59 | 1.37 | 1.44 | 1.44 | -2.17% | 2,699 |
| Apr 2, 2026 | 1.40 | 1.56 | 1.40 | 1.47 | 1.47 | 6.67% | 2,015 |
| Apr 1, 2026 | 1.42 | 1.47 | 1.32 | 1.38 | 1.38 | 4.55% | 5,406 |
| Mar 31, 2026 | 1.41 | 1.43 | 1.32 | 1.32 | 1.32 | -8.33% | 3,940 |
| Mar 30, 2026 | 1.42 | 1.44 | 1.33 | 1.44 | 1.44 | 1.41% | 3,141 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 6,719 |
| Mar 26, 2026 | 1.52 | 1.59 | 1.36 | 1.36 | 1.36 | -17.58% | 20,791 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.60 | 1.65 | 1.65 | -8.33% | 2,290 |
| Mar 24, 2026 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 11.11% | 10,121 |
| Mar 23, 2026 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 7,752 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -6.11% | 2,696 |
| Mar 19, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 2,288 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 4,853 |
| Mar 17, 2026 | 1.86 | 1.97 | 1.83 | 1.84 | 1.84 | -1.02% | 9,331 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.82 | 1.86 | 1.86 | -6.49% | 7,868 |
| Mar 13, 2026 | 1.64 | 2.00 | 1.64 | 1.99 | 1.99 | 0.91% | 3,937 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.62 | 1.97 | 1.97 | 3.14% | 10,333 |
| Mar 11, 2026 | 1.97 | 1.99 | 1.90 | 1.91 | 1.91 | 2.14% | 2,501 |
| Mar 10, 2026 | 2.01 | 2.01 | 1.87 | 1.87 | 1.87 | 3.89% | 8,028 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.80 | 1.80 | 1.80 | -5.26% | 2,296 |
| Mar 6, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.05% | 5,530 |
| Mar 5, 2026 | 1.92 | 2.00 | 1.89 | 1.90 | 1.90 | -1.09% | 6,082 |
| Mar 4, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 7,765 |
| Mar 3, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | -4.57% | 30,146 |
| Mar 2, 2026 | 1.93 | 2.10 | 1.77 | 1.99 | 1.99 | 3.16% | 26,321 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -4.08% | 801 |
| Feb 26, 2026 | 1.89 | 2.01 | 1.89 | 2.01 | 2.01 | 2.13% | 1,478 |
| Feb 25, 2026 | 1.86 | 1.98 | 1.79 | 1.97 | 1.97 | 9.44% | 8,581 |
| Feb 24, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 620 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 741 |
| Feb 20, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | 4.71% | 1,736 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 861 |
| Feb 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.88% | 433 |
| Feb 17, 2026 | 1.71 | 1.83 | 1.64 | 1.83 | 1.83 | 5.84% | 2,197 |
| Feb 13, 2026 | 1.66 | 1.74 | 1.62 | 1.73 | 1.73 | 2.98% | 7,426 |
| Feb 12, 2026 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -6.15% | 1,012 |
| Feb 11, 2026 | 1.77 | 1.81 | 1.62 | 1.79 | 1.79 | 2.87% | 4,441 |
| Feb 10, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | 0.52% | 2,479 |
| Feb 9, 2026 | 1.72 | 1.84 | 1.72 | 1.73 | 1.73 | -4.89% | 4,976 |
| Feb 6, 2026 | 1.74 | 1.89 | 1.73 | 1.82 | 1.82 | 5.20% | 22,119 |
| Feb 5, 2026 | 1.84 | 1.90 | 1.70 | 1.73 | 1.73 | -8.95% | 4,795 |
| Feb 4, 2026 | 1.90 | 1.91 | 1.82 | 1.90 | 1.90 | -4.52% | 11,321 |
| Feb 3, 2026 | 2.03 | 2.11 | 1.91 | 1.99 | 1.99 | -1.97% | 3,848 |
| Feb 2, 2026 | 2.01 | 2.05 | 1.96 | 2.03 | 2.03 | -0.98% | 6,776 |
| Jan 30, 2026 | 1.96 | 2.06 | 1.83 | 2.05 | 2.05 | 5.40% | 20,375 |
| Jan 29, 2026 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -6.94% | 7,714 |
| Jan 28, 2026 | 2.11 | 2.20 | 1.98 | 2.09 | 2.09 | -7.11% | 6,306 |
| Jan 27, 2026 | 2.25 | 2.36 | 2.02 | 2.25 | 2.25 | -1.96% | 11,287 |
| Jan 26, 2026 | 2.31 | 2.39 | 2.04 | 2.30 | 2.30 | -0.22% | 5,814 |
| Jan 23, 2026 | 2.26 | 2.40 | 2.20 | 2.30 | 2.30 | 6.98% | 17,467 |
| Jan 22, 2026 | 1.95 | 2.15 | 1.92 | 2.15 | 2.15 | 4.88% | 26,133 |
| Jan 21, 2026 | 1.79 | 2.18 | 1.75 | 2.05 | 2.05 | 0.99% | 223,301 |
| Jan 20, 2026 | 2.04 | 2.26 | 1.78 | 2.03 | 2.03 | -19.44% | 58,680 |
| Jan 16, 2026 | 2.61 | 2.81 | 2.52 | 2.52 | 2.52 | -5.97% | 571,152 |
| Jan 15, 2026 | 2.79 | 3.11 | 2.68 | 2.68 | 2.68 | -1.83% | 35,253 |
| Jan 14, 2026 | 2.87 | 2.87 | 2.66 | 2.73 | 2.73 | -1.80% | 4,749 |
| Jan 13, 2026 | 2.78 | 2.92 | 2.73 | 2.78 | 2.78 | -1.42% | 3,791 |
| Jan 12, 2026 | 2.79 | 2.92 | 2.65 | 2.82 | 2.82 | -1.40% | 80,902 |
| Jan 9, 2026 | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | -9.49% | 7,773 |
| Jan 8, 2026 | 3.20 | 3.38 | 3.03 | 3.16 | 3.16 | -3.36% | 8,701 |
| Jan 7, 2026 | 3.05 | 3.40 | 2.92 | 3.27 | 3.27 | 8.64% | 30,388 |
| Jan 6, 2026 | 2.74 | 3.23 | 2.74 | 3.01 | 3.01 | 10.66% | 31,825 |
| Jan 5, 2026 | 2.79 | 2.82 | 2.70 | 2.72 | 2.72 | 0.29% | 6,989 |
| Jan 2, 2026 | 2.63 | 2.77 | 2.63 | 2.71 | 2.71 | 1.19% | 4,669 |
| Dec 31, 2025 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | - | 1,916 |
| Dec 30, 2025 | 2.76 | 2.80 | 2.67 | 2.68 | 2.68 | -3.25% | 6,781 |
| Dec 29, 2025 | 2.77 | 2.98 | 2.70 | 2.77 | 2.77 | -2.81% | 17,420 |
| Dec 26, 2025 | 2.85 | 2.95 | 2.60 | 2.85 | 2.85 | -1.72% | 117,285 |
| Dec 24, 2025 | 2.52 | 2.96 | 2.49 | 2.90 | 2.90 | 14.85% | 81,043 |
| Dec 23, 2025 | 2.59 | 2.70 | 2.50 | 2.53 | 2.53 | -3.63% | 11,154 |
| Dec 22, 2025 | 2.48 | 2.77 | 2.48 | 2.62 | 2.62 | 9.62% | 13,989 |
| Dec 19, 2025 | 2.74 | 2.88 | 2.39 | 2.39 | 2.39 | -15.10% | 32,763 |
| Dec 18, 2025 | 2.65 | 2.89 | 2.65 | 2.82 | 2.82 | 12.15% | 12,708 |
| Dec 17, 2025 | 2.88 | 2.88 | 2.41 | 2.51 | 2.51 | -13.15% | 8,276 |
| Dec 16, 2025 | 2.98 | 3.16 | 2.89 | 2.89 | 2.89 | -2.92% | 3,833 |
| Dec 15, 2025 | 3.14 | 3.14 | 2.82 | 2.98 | 2.98 | -5.19% | 2,911 |
| Dec 12, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 4.32% | 3,298 |
| Dec 11, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -1.31% | 1,203 |
| Dec 10, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | 1.67% | 2,029 |
| Dec 9, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 6,464 |
| Dec 8, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 4.32% | 1,696 |
| Dec 5, 2025 | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | -1.07% | 1,729 |
| Dec 4, 2025 | 2.88 | 2.88 | 2.76 | 2.81 | 2.81 | 3.77% | 4,261 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.67 | 2.71 | 2.71 | 1.80% | 6,145 |