Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
5.89
+1.19 (25.22%)
At close: Jun 3, 2025, 4:00 PM
5.60
-0.29 (-4.85%)
After-hours: Jun 3, 2025, 7:48 PM EDT
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.08 | 6.03 | 4.73 | 5.89 | 5.89 | 25.21% | 8,248 |
| Jun 2, 2025 | 5.09 | 5.09 | 4.60 | 4.70 | 4.70 | -2.99% | 4,683 |
| May 30, 2025 | 5.17 | 5.17 | 4.73 | 4.85 | 4.85 | 2.00% | 6,352 |
| May 29, 2025 | 4.38 | 4.87 | 4.38 | 4.75 | 4.75 | -0.84% | 6,957 |
| May 28, 2025 | 4.61 | 4.79 | 4.51 | 4.79 | 4.79 | -1.74% | 6,818 |
| May 27, 2025 | 4.66 | 4.88 | 4.51 | 4.88 | 4.88 | -0.91% | 8,892 |
| May 23, 2025 | 5.11 | 5.30 | 4.60 | 4.92 | 4.92 | -10.09% | 7,947 |
| May 22, 2025 | 5.85 | 5.98 | 5.21 | 5.47 | 5.47 | -5.57% | 7,304 |
| May 21, 2025 | 6.02 | 6.02 | 5.57 | 5.80 | 5.80 | -0.72% | 4,465 |
| May 20, 2025 | 5.57 | 6.02 | 5.57 | 5.84 | 5.84 | -3.34% | 3,286 |
| May 19, 2025 | 6.00 | 6.04 | 5.51 | 6.04 | 6.04 | 4.83% | 3,454 |
| May 16, 2025 | 6.00 | 6.04 | 5.44 | 5.76 | 5.76 | -3.98% | 5,190 |
| May 15, 2025 | 5.82 | 6.25 | 5.80 | 6.00 | 6.00 | 3.06% | 6,110 |
| May 14, 2025 | 5.63 | 5.90 | 5.19 | 5.82 | 5.82 | 1.25% | 8,534 |
| May 13, 2025 | 5.81 | 6.35 | 5.75 | 5.75 | 5.75 | -0.43% | 41,330 |
| May 12, 2025 | 5.70 | 5.78 | 5.56 | 5.78 | 5.78 | 0.86% | 2,508 |
| May 9, 2025 | 5.96 | 5.96 | 5.47 | 5.73 | 5.73 | -0.64% | 4,807 |
| May 8, 2025 | 5.90 | 6.00 | 5.40 | 5.76 | 5.76 | 1.11% | 7,580 |
| May 7, 2025 | 5.83 | 6.00 | 5.70 | 5.70 | 5.70 | -2.56% | 4,733 |
| May 6, 2025 | 5.69 | 6.48 | 5.56 | 5.85 | 5.85 | 12.93% | 11,252 |
| May 5, 2025 | 5.98 | 6.17 | 5.18 | 5.18 | 5.18 | -7.50% | 4,777 |
| May 2, 2025 | 5.78 | 6.00 | 5.60 | 5.60 | 5.60 | 1.43% | 6,009 |
| May 1, 2025 | 5.32 | 6.30 | 5.00 | 5.52 | 5.52 | 2.34% | 16,535 |
| Apr 30, 2025 | 5.64 | 5.88 | 5.21 | 5.40 | 5.40 | -4.38% | 4,672 |
| Apr 29, 2025 | 6.76 | 6.76 | 5.61 | 5.64 | 5.64 | 0.75% | 8,437 |
| Apr 28, 2025 | 5.93 | 6.36 | 5.55 | 5.60 | 5.60 | -5.08% | 9,601 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.47 | 5.90 | 5.90 | 13.46% | 7,639 |
| Apr 24, 2025 | 5.46 | 5.46 | 5.20 | 5.20 | 5.20 | 0.87% | 10,870 |
| Apr 23, 2025 | 4.87 | 5.65 | 4.85 | 5.16 | 5.16 | -1.81% | 9,872 |
| Apr 22, 2025 | 4.98 | 5.25 | 4.61 | 5.25 | 5.25 | 5.97% | 18,190 |
| Apr 21, 2025 | 5.15 | 5.30 | 4.74 | 4.95 | 4.95 | -2.86% | 5,472 |
| Apr 17, 2025 | 4.49 | 5.10 | 4.35 | 5.10 | 5.10 | 17.24% | 8,795 |
| Apr 16, 2025 | 4.79 | 4.79 | 4.35 | 4.35 | 4.35 | -5.64% | 4,135 |
| Apr 15, 2025 | 4.72 | 4.72 | 4.50 | 4.61 | 4.61 | 0.66% | 3,033 |
| Apr 14, 2025 | 4.89 | 4.99 | 4.51 | 4.58 | 4.58 | -6.53% | 10,025 |
| Apr 11, 2025 | 4.25 | 4.91 | 4.25 | 4.90 | 4.90 | 13.95% | 6,677 |
| Apr 10, 2025 | 4.69 | 4.70 | 4.30 | 4.30 | 4.30 | -16.18% | 7,073 |
| Apr 9, 2025 | 4.67 | 5.13 | 4.55 | 5.13 | 5.13 | 14.00% | 5,156 |
| Apr 8, 2025 | 4.67 | 4.88 | 4.40 | 4.50 | 4.50 | -8.91% | 16,187 |
| Apr 7, 2025 | 4.53 | 4.98 | 4.50 | 4.94 | 4.94 | 3.35% | 4,084 |
| Apr 4, 2025 | 5.18 | 5.20 | 4.70 | 4.78 | 4.78 | -4.02% | 14,121 |
| Apr 3, 2025 | 4.78 | 5.03 | 4.66 | 4.98 | 4.98 | 1.01% | 14,035 |
| Apr 2, 2025 | 4.61 | 5.05 | 4.25 | 4.93 | 4.93 | 6.94% | 47,523 |
| Apr 1, 2025 | 4.61 | 4.92 | 4.61 | 4.61 | 4.61 | -3.76% | 4,755 |
| Mar 31, 2025 | 4.59 | 5.57 | 4.42 | 4.79 | 4.79 | 9.86% | 38,457 |
| Mar 28, 2025 | 4.30 | 4.69 | 4.26 | 4.36 | 4.36 | 2.11% | 17,431 |
| Mar 27, 2025 | 4.31 | 4.92 | 4.18 | 4.27 | 4.27 | 5.43% | 16,898 |
| Mar 26, 2025 | 4.29 | 4.60 | 4.04 | 4.05 | 4.05 | -6.68% | 17,865 |
| Mar 25, 2025 | 4.68 | 4.80 | 4.29 | 4.34 | 4.34 | -7.26% | 27,863 |
| Mar 24, 2025 | 5.04 | 5.16 | 4.50 | 4.68 | 4.68 | -1.89% | 23,548 |