MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUUU — BUUU Group Limited Class A Ordinary Share
NasdaqBUUU Group Limited Class A Ordinary Share
$39.20
+0.45(+1.16%)
- O
- 38.41
- H
- 40.70
- L
- 38.41
- V
- 103.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.20
Period Return+880%
Period High$52.91
Period Low$3.67
Avg Daily Volume59.5K
Total Trading Days286
BUUU — Historical OHLCV Price & Volume Table
Aug 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.41 | $40.70 | $38.41 | $39.20 | +$0.45 | +1.16% | 103,836 | $39.58 | $38.41 $40.70 |
| Oct 1, 2026 | $40.82 | $41.00 | $37.50 | $38.75 | $-1.00 | -2.52% | 11,618 | $39.57 | $37.50 $41.00 |
| Sep 30, 2026 | $40.22 | $42.00 | $37.72 | $39.75 | $-0.70 | -1.73% | 110,034 | $39.57 | $37.72 $42.00 |
| Sep 29, 2026 | $42.60 | $42.61 | $37.01 | $40.45 | $-3.03 | -6.97% | 186,793 | $40.09 | $37.01 $42.61 |
| Sep 28, 2026 | $44.25 | $45.90 | $43.10 | $43.48 | $-0.72 | -1.63% | 67,460 | $44.66 | $43.10 $45.90 |
| Sep 25, 2026 | $46.25 | $48.00 | $43.50 | $44.20 | $-1.72 | -3.74% | 158,631 | $45.25 | $43.50 $48.00 |
| Sep 24, 2026 | $45.10 | $48.00 | $44.16 | $45.92 | $-1.06 | -2.26% | 102,568 | $45.91 | $44.16 $48.00 |
| Sep 23, 2026 | $47.10 | $48.90 | $42.00 | $46.98 | $-1.22 | -2.52% | 127,346 | $46.00 | $42.00 $48.90 |
| Sep 22, 2026 | $46.99 | $49.98 | $45.50 | $48.19 | +$2.36 | +5.15% | 126,641 | $47.71 | $45.50 $49.98 |
| Sep 21, 2026 | $47.20 | $52.91 | $44.80 | $45.83 | $-0.42 | -0.91% | 78,153 | $46.96 | $44.80 $52.91 |
| Sep 18, 2026 | $46.02 | $46.49 | $43.70 | $46.25 | +$0.25 | +0.54% | 36,138 | $45.02 | $43.70 $46.49 |
| Sep 17, 2026 | $46.25 | $48.11 | $45.13 | $46.00 | $-0.01 | -0.02% | 27,234 | $46.46 | $45.13 $48.11 |
| Sep 16, 2026 | $44.20 | $47.84 | $42.98 | $46.01 | +$2.41 | +5.53% | 40,038 | $44.47 | $42.98 $47.84 |
| Sep 15, 2026 | $39.70 | $44.22 | $39.50 | $43.60 | +$4.10 | +10.38% | 116,949 | $42.48 | $39.50 $44.22 |
| Sep 14, 2026 | $39.29 | $41.75 | $39.00 | $39.50 | +$0.00 | +0.00% | 17,163 | $39.90 | $39.00 $41.75 |
| Sep 11, 2026 | $39.69 | $41.93 | $38.04 | $39.50 | +$0.58 | +1.49% | 39,072 | $39.23 | $38.04 $41.93 |
| Sep 10, 2026 | $38.80 | $39.00 | $37.50 | $38.92 | +$0.63 | +1.65% | 11,068 | $38.40 | $37.50 $39.00 |
| Sep 9, 2026 | $38.00 | $39.00 | $38.00 | $38.29 | +$0.34 | +0.90% | 12,734 | $38.46 | $38.00 $39.00 |
| Sep 8, 2026 | $33.30 | $45.25 | $30.94 | $37.95 | +$3.35 | +9.68% | 172,916 | $39.35 | $30.94 $45.25 |
| Sep 4, 2026 | $32.01 | $35.48 | $31.89 | $34.60 | +$2.93 | +9.25% | 124,912 | $34.72 | $31.89 $35.48 |
| Sep 3, 2026 | $30.10 | $36.00 | $29.25 | $31.67 | +$2.07 | +6.99% | 91,887 | $32.27 | $29.25 $36.00 |
| Sep 2, 2026 | $28.59 | $29.73 | $28.59 | $29.60 | +$0.50 | +1.72% | 28,411 | $29.59 | $28.59 $29.73 |
| Sep 1, 2026 | $30.64 | $32.00 | $29.03 | $29.10 | $-1.54 | -5.03% | 34,277 | $29.96 | $29.03 $32.00 |
| Aug 31, 2026 | $28.90 | $32.00 | $27.99 | $30.64 | +$1.94 | +6.76% | 37,001 | $29.55 | $27.99 $32.00 |
| Aug 28, 2026 | $30.72 | $32.50 | $28.31 | $28.70 | $-3.14 | -9.86% | 53,527 | $30.44 | $28.31 $32.50 |
| Aug 27, 2026 | $28.90 | $35.10 | $28.84 | $31.84 | +$3.69 | +13.11% | 125,251 | $31.67 | $28.84 $35.10 |
| Aug 26, 2026 | $29.15 | $31.24 | $28.00 | $28.15 | $-1.05 | -3.60% | 169,998 | $29.19 | $28.00 $31.24 |
| Aug 25, 2026 | $28.88 | $29.54 | $28.65 | $29.20 | +$0.23 | +0.79% | 278,555 | $28.97 | $28.65 $29.54 |
| Aug 24, 2026 | $30.49 | $32.55 | $28.01 | $28.97 | $-1.78 | -5.79% | 34,272 | $30.08 | $28.01 $32.55 |
| Aug 21, 2026 | $31.98 | $33.50 | $29.62 | $30.75 | $-0.25 | -0.81% | 51,490 | $32.01 | $29.62 $33.50 |