Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
5.78
+0.18 (3.21%)
At close: Apr 29, 2025, 4:00 PM
5.40
-0.38 (-6.57%)
After-hours: Apr 29, 2025, 5:21 PM EDT
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 5.05 | 5.05 | 4.57 | 4.77 | 4.77 | 0.21% | 16,671 |
| Mar 20, 2025 | 4.85 | 4.99 | 4.57 | 4.76 | 4.76 | -4.61% | 10,974 |
| Mar 19, 2025 | 4.94 | 5.02 | 4.74 | 4.99 | 4.99 | -0.20% | 13,230 |
| Mar 18, 2025 | 4.75 | 5.22 | 4.75 | 5.00 | 5.00 | 3.31% | 14,773 |
| Mar 17, 2025 | 4.79 | 4.98 | 4.71 | 4.84 | 4.84 | 2.76% | 6,756 |
| Mar 14, 2025 | 4.52 | 5.20 | 4.52 | 4.71 | 4.71 | 1.51% | 47,120 |
| Mar 13, 2025 | 4.61 | 4.65 | 4.47 | 4.64 | 4.64 | 1.31% | 10,527 |
| Mar 12, 2025 | 4.71 | 4.75 | 4.37 | 4.58 | 4.58 | 1.10% | 27,718 |
| Mar 11, 2025 | 4.50 | 4.54 | 4.33 | 4.53 | 4.53 | 0.22% | 8,935 |
| Mar 10, 2025 | 4.66 | 5.07 | 4.52 | 4.52 | 4.52 | -4.03% | 43,053 |
| Mar 7, 2025 | 4.64 | 5.27 | 4.56 | 4.71 | 4.71 | -0.42% | 29,472 |
| Mar 6, 2025 | 4.86 | 4.87 | 4.73 | 4.73 | 4.73 | -4.64% | 6,949 |
| Mar 5, 2025 | 4.89 | 5.15 | 4.79 | 4.96 | 4.96 | -0.60% | 17,744 |
| Mar 4, 2025 | 4.83 | 5.00 | 4.79 | 4.99 | 4.99 | 1.22% | 15,813 |
| Mar 3, 2025 | 5.00 | 5.20 | 4.82 | 4.93 | 4.93 | -4.27% | 35,779 |
| Feb 28, 2025 | 5.37 | 5.47 | 5.07 | 5.15 | 5.15 | -5.68% | 66,184 |
| Feb 27, 2025 | 5.40 | 5.67 | 5.30 | 5.46 | 5.46 | -1.27% | 29,705 |
| Feb 26, 2025 | 5.70 | 6.04 | 5.23 | 5.53 | 5.53 | -4.98% | 93,086 |
| Feb 25, 2025 | 5.11 | 6.10 | 5.10 | 5.82 | 5.82 | 10.65% | 194,818 |
| Feb 24, 2025 | 4.44 | 5.57 | 4.29 | 5.26 | 5.26 | 16.11% | 342,361 |
| Feb 21, 2025 | 4.59 | 4.64 | 4.27 | 4.53 | 4.53 | -1.31% | 43,299 |
| Feb 20, 2025 | 4.02 | 4.69 | 4.02 | 4.59 | 4.59 | 14.46% | 76,091 |
| Feb 19, 2025 | 4.10 | 5.20 | 3.86 | 4.01 | 4.01 | -2.20% | 247,216 |
| Feb 18, 2025 | 3.92 | 4.28 | 3.78 | 4.10 | 4.10 | 2.50% | 206,421 |