Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.930
-0.870 (-15.00%)
Dec 12, 2025, 1:16 PM EST - Market open
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.76 | 5.88 | 4.92 | 5.22 | - | -10.00% | 32,384 |
| Dec 11, 2025 | 5.87 | 6.30 | 5.70 | 5.80 | 5.80 | -2.19% | 239,432 |
| Dec 10, 2025 | 6.09 | 6.18 | 5.77 | 5.93 | 5.93 | -2.63% | 87,882 |
| Dec 9, 2025 | 5.50 | 6.14 | 5.41 | 6.09 | 6.09 | 8.94% | 140,804 |
| Dec 8, 2025 | 4.89 | 5.83 | 4.82 | 5.59 | 5.59 | 13.62% | 276,746 |
| Dec 5, 2025 | 3.95 | 5.03 | 3.95 | 4.92 | 4.92 | 23.93% | 220,360 |
| Dec 4, 2025 | 4.32 | 4.66 | 3.81 | 3.97 | 3.97 | -10.59% | 122,200 |
| Dec 3, 2025 | 5.32 | 5.59 | 4.29 | 4.44 | 4.44 | -26.12% | 229,959 |
| Dec 2, 2025 | 4.31 | 7.05 | 4.13 | 6.01 | 6.01 | 34.75% | 2,529,290 |
| Dec 1, 2025 | 4.41 | 4.78 | 4.10 | 4.46 | 4.46 | -0.89% | 241,573 |
| Nov 28, 2025 | 4.37 | 4.75 | 4.37 | 4.50 | 4.50 | - | 183,760 |
| Nov 26, 2025 | 5.20 | 5.25 | 4.20 | 4.50 | 4.50 | -8.91% | 239,923 |
| Nov 25, 2025 | 4.27 | 6.90 | 4.07 | 4.94 | 4.94 | 7.16% | 3,277,033 |
| Nov 24, 2025 | 3.40 | 4.70 | 2.83 | 4.61 | 4.61 | 30.23% | 1,585,728 |
| Nov 21, 2025 | 2.15 | 4.77 | 2.15 | 3.54 | 3.54 | 75.16% | 49,021,117 |
| Nov 20, 2025 | 1.91 | 2.14 | 1.73 | 2.02 | 2.02 | 18.19% | 38,642 |
| Nov 19, 2025 | 1.92 | 2.05 | 1.71 | 1.71 | 1.71 | -8.06% | 21,873 |
| Nov 18, 2025 | 2.36 | 2.47 | 1.82 | 1.86 | 1.86 | -15.45% | 32,169 |
| Nov 17, 2025 | 2.49 | 2.50 | 2.18 | 2.20 | 2.20 | -11.65% | 7,253 |
| Nov 14, 2025 | 3.33 | 3.48 | 2.49 | 2.49 | 2.49 | -23.43% | 62,167 |
| Nov 13, 2025 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -4.07% | 2,757 |
| Nov 12, 2025 | 3.15 | 3.40 | 3.06 | 3.39 | 3.39 | -1.74% | 4,246 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.45 | 3.45 | 3.45 | 1.77% | 8,797 |
| Nov 10, 2025 | 3.26 | 3.56 | 3.15 | 3.39 | 3.39 | 7.62% | 14,462 |
| Nov 7, 2025 | 3.25 | 3.39 | 2.93 | 3.15 | 3.15 | -8.43% | 16,547 |
| Nov 6, 2025 | 3.71 | 3.71 | 3.43 | 3.44 | 3.44 | -1.71% | 7,830 |
| Nov 5, 2025 | 3.42 | 3.62 | 3.42 | 3.50 | 3.50 | - | 1,824 |
| Nov 4, 2025 | 3.66 | 3.72 | 3.15 | 3.50 | 3.50 | -1.41% | 13,508 |
| Nov 3, 2025 | 4.03 | 4.03 | 3.55 | 3.55 | 3.55 | -11.25% | 3,061 |
| Oct 31, 2025 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -3.15% | 3,285 |
| 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 |