Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.750
-0.850 (-15.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -3.01% | 4,660 |
| Aug 20, 2025 | 6.50 | 6.84 | 6.50 | 6.65 | 6.65 | -3.20% | 1,400 |
| Aug 19, 2025 | 6.93 | 6.93 | 6.56 | 6.87 | 6.87 | 1.78% | 3,296 |
| Aug 18, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 5.47% | 6,708 |
| Aug 15, 2025 | 6.74 | 6.75 | 6.40 | 6.40 | 6.40 | -5.04% | 6,427 |
| Aug 14, 2025 | 6.46 | 7.00 | 6.35 | 6.74 | 6.74 | 5.00% | 14,775 |
| Aug 13, 2025 | 6.31 | 7.19 | 6.23 | 6.42 | 6.42 | -2.74% | 45,829 |
| Aug 12, 2025 | 6.41 | 7.35 | 6.16 | 6.60 | 6.60 | -0.15% | 48,444 |
| Aug 11, 2025 | 6.85 | 8.54 | 6.58 | 6.61 | 6.61 | 5.93% | 88,523 |
| Aug 8, 2025 | 6.51 | 7.30 | 6.12 | 6.24 | 6.24 | -2.50% | 24,093 |
| Aug 7, 2025 | 6.72 | 7.20 | 6.40 | 6.40 | 6.40 | -5.04% | 26,388 |
| Aug 6, 2025 | 6.70 | 7.57 | 6.38 | 6.74 | 6.74 | -0.88% | 24,102 |
| Aug 5, 2025 | 7.10 | 7.40 | 6.64 | 6.80 | 6.80 | 1.04% | 8,704 |
| Aug 4, 2025 | 7.47 | 7.73 | 6.73 | 6.73 | 6.73 | -12.60% | 16,585 |
| Aug 1, 2025 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 2.53% | 7,312 |
| Jul 31, 2025 | 7.50 | 7.98 | 7.21 | 7.51 | 7.51 | -4.70% | 27,429 |
| Jul 30, 2025 | 6.99 | 8.88 | 6.95 | 7.88 | 7.88 | 6.78% | 61,054 |
| Jul 29, 2025 | 7.00 | 7.61 | 6.85 | 7.38 | 7.38 | 2.22% | 28,159 |
| Jul 28, 2025 | 6.29 | 7.70 | 6.29 | 7.22 | 7.22 | 11.08% | 24,743 |
| Jul 25, 2025 | 6.23 | 6.70 | 5.77 | 6.50 | 6.50 | 7.44% | 16,138 |
| Jul 24, 2025 | 6.54 | 6.54 | 5.90 | 6.05 | 6.05 | -0.82% | 2,198 |
| Jul 23, 2025 | 6.05 | 6.40 | 5.40 | 6.10 | 6.10 | 2.01% | 15,389 |
| Jul 22, 2025 | 5.40 | 6.68 | 5.21 | 5.98 | 5.98 | 10.74% | 21,613 |
| Jul 21, 2025 | 6.00 | 6.40 | 5.26 | 5.40 | 5.40 | -9.01% | 7,934 |
| Jul 18, 2025 | 5.99 | 5.99 | 5.50 | 5.94 | 5.94 | -3.81% | 4,687 |
| Jul 17, 2025 | 4.76 | 6.60 | 4.76 | 6.17 | 6.17 | 22.18% | 39,973 |
| Jul 16, 2025 | 5.15 | 5.15 | 4.75 | 5.05 | 5.05 | 2.02% | 1,578 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.79 | 4.95 | 4.95 | 0.51% | 1,812 |
| Jul 14, 2025 | 5.10 | 5.10 | 4.90 | 4.93 | 4.93 | -1.10% | 1,759 |
| Jul 11, 2025 | 4.82 | 5.15 | 4.82 | 4.98 | 4.98 | 2.68% | 5,379 |
| Jul 10, 2025 | 4.98 | 4.98 | 4.85 | 4.85 | 4.85 | -3.96% | 2,101 |
| Jul 9, 2025 | 5.10 | 5.17 | 4.87 | 5.05 | 5.05 | 4.12% | 6,045 |
| Jul 8, 2025 | 4.99 | 4.99 | 4.85 | 4.85 | 4.85 | -3.19% | 2,679 |
| Jul 7, 2025 | 5.21 | 5.30 | 5.00 | 5.01 | 5.01 | -3.88% | 7,608 |
| Jul 3, 2025 | 5.36 | 5.36 | 5.09 | 5.21 | 5.21 | -0.15% | 1,098 |