Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.000
-0.130 (-3.15%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.26 | 4.26 | 4.00 | 4.13 | - | - | 3,221 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -7.40% | 4,152 |
| Oct 29, 2025 | 4.29 | 4.46 | 4.09 | 4.46 | 4.46 | -0.67% | 13,526 |
| Oct 28, 2025 | 4.32 | 4.49 | 4.18 | 4.49 | 4.49 | 4.91% | 3,017 |
| Oct 27, 2025 | 4.60 | 4.63 | 4.28 | 4.28 | 4.28 | -4.89% | 7,276 |
| Oct 24, 2025 | 4.45 | 4.78 | 4.21 | 4.50 | 4.50 | 0.67% | 6,244 |
| Oct 23, 2025 | 4.51 | 4.51 | 4.20 | 4.47 | 4.47 | -0.67% | 7,304 |
| Oct 22, 2025 | 4.32 | 4.53 | 4.28 | 4.50 | 4.50 | -3.85% | 18,546 |
| Oct 21, 2025 | 4.44 | 4.80 | 4.31 | 4.68 | 4.68 | 9.35% | 99,451 |
| Oct 20, 2025 | 4.07 | 4.43 | 4.07 | 4.28 | 4.28 | 4.90% | 146,192 |
| Oct 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | 1,236 |
| Oct 16, 2025 | 4.10 | 4.20 | 4.07 | 4.20 | 4.20 | 3.45% | 9,228 |
| Oct 15, 2025 | 4.27 | 4.27 | 4.04 | 4.06 | 4.06 | -3.49% | 5,320 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.86% | 1,435 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.02 | 4.09 | 4.09 | -3.54% | 26,588 |
| Oct 10, 2025 | 4.28 | 4.31 | 3.99 | 4.24 | 4.24 | 0.95% | 11,094 |
| Oct 9, 2025 | 4.18 | 4.41 | 4.15 | 4.20 | 4.20 | - | 5,620 |
| Oct 8, 2025 | 4.25 | 4.49 | 4.11 | 4.20 | 4.20 | -0.83% | 81,382 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.14 | 4.24 | 4.24 | -1.51% | 21,935 |
| Oct 6, 2025 | 4.45 | 4.51 | 4.25 | 4.30 | 4.30 | -3.37% | 18,028 |
| Oct 3, 2025 | 4.44 | 4.47 | 4.37 | 4.45 | 4.45 | 0.45% | 3,885 |
| Oct 2, 2025 | 4.56 | 4.56 | 4.37 | 4.43 | 4.43 | -0.23% | 5,934 |
| Oct 1, 2025 | 4.57 | 4.79 | 4.20 | 4.44 | 4.44 | -2.42% | 43,991 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.50 | 4.55 | 4.55 | -7.14% | 19,257 |
| Sep 29, 2025 | 5.01 | 5.04 | 4.70 | 4.90 | 4.90 | 0.20% | 5,745 |
| Sep 26, 2025 | 4.96 | 5.04 | 4.75 | 4.89 | 4.89 | 2.95% | 4,295 |
| Sep 25, 2025 | 4.76 | 5.08 | 4.50 | 4.75 | 4.75 | -0.86% | 11,539 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.76 | 4.79 | 4.79 | -5.69% | 9,766 |
| Sep 23, 2025 | 4.76 | 5.10 | 4.75 | 5.08 | 5.08 | 2.83% | 22,476 |
| Sep 22, 2025 | 4.92 | 4.99 | 4.78 | 4.94 | 4.94 | - | 8,657 |
| Sep 19, 2025 | 5.08 | 5.28 | 4.70 | 4.94 | 4.94 | -5.54% | 30,116 |
| Sep 18, 2025 | 4.80 | 5.36 | 4.80 | 5.23 | 5.23 | 3.56% | 23,505 |
| Sep 17, 2025 | 4.86 | 5.05 | 4.51 | 5.05 | 5.05 | 2.43% | 17,529 |
| Sep 16, 2025 | 5.19 | 5.50 | 4.90 | 4.93 | 4.93 | -10.72% | 31,560 |
| Sep 15, 2025 | 5.06 | 5.86 | 4.85 | 5.52 | 5.52 | 16.25% | 174,422 |
| Sep 12, 2025 | 5.20 | 5.45 | 4.75 | 4.75 | 4.75 | -15.18% | 20,916 |
| Sep 11, 2025 | 5.50 | 5.80 | 5.00 | 5.60 | 5.60 | 3.70% | 60,737 |
| Sep 10, 2025 | 5.53 | 5.80 | 5.17 | 5.40 | 5.40 | -1.82% | 59,356 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.15 | 5.50 | 5.50 | 1.10% | 24,212 |
| Sep 8, 2025 | 5.65 | 5.80 | 5.16 | 5.44 | 5.44 | -6.04% | 19,973 |
| Sep 5, 2025 | 5.88 | 6.10 | 5.79 | 5.79 | 5.79 | -0.17% | 11,358 |
| Sep 4, 2025 | 5.84 | 5.84 | 5.60 | 5.80 | 5.80 | 1.05% | 16,708 |
| Sep 3, 2025 | 5.74 | 6.14 | 5.74 | 5.74 | 5.74 | 4.17% | 14,752 |
| Sep 2, 2025 | 5.94 | 6.53 | 5.50 | 5.51 | 5.51 | 2.04% | 14,475 |
| Aug 29, 2025 | 5.80 | 5.99 | 5.40 | 5.40 | 5.40 | -1.82% | 17,206 |
| Aug 28, 2025 | 6.21 | 6.21 | 5.50 | 5.50 | 5.50 | -8.33% | 14,658 |
| Aug 27, 2025 | 6.02 | 6.20 | 6.00 | 6.00 | 6.00 | -3.69% | 3,307 |
| Aug 26, 2025 | 6.40 | 6.57 | 5.77 | 6.23 | 6.23 | -5.46% | 12,605 |
| Aug 25, 2025 | 6.65 | 6.65 | 6.33 | 6.59 | 6.59 | -0.90% | 12,711 |
| Aug 22, 2025 | 6.61 | 6.65 | 6.30 | 6.65 | 6.65 | 3.10% | 35,247 |