Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
5.00
+0.64 (14.68%)
Mar 31, 2025, 3:32 PM EDT - Market open
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.59 | 5.57 | 4.42 | 4.90 | - | 12.39% | 34,268 |
| 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 |
| Feb 14, 2025 | 3.87 | 4.17 | 3.83 | 4.00 | 4.00 | -3.38% | 107,660 |
| Feb 13, 2025 | 3.95 | 4.30 | 3.95 | 4.14 | 4.14 | 2.99% | 461,706 |
| Feb 12, 2025 | 4.13 | 4.54 | 4.02 | 4.02 | 4.02 | -5.85% | 238,829 |
| Feb 11, 2025 | 4.33 | 5.16 | 3.96 | 4.27 | 4.27 | 1.18% | 472,722 |
| Feb 10, 2025 | 4.39 | 4.42 | 4.05 | 4.22 | 4.22 | -4.31% | 67,625 |
| Feb 7, 2025 | 4.86 | 4.86 | 4.20 | 4.41 | 4.41 | -6.17% | 36,904 |
| Feb 6, 2025 | 4.91 | 5.95 | 4.60 | 4.70 | 4.70 | -6.19% | 142,043 |
| Feb 5, 2025 | 4.50 | 5.45 | 4.35 | 5.01 | 5.01 | 12.84% | 136,663 |
| Feb 4, 2025 | 4.48 | 4.71 | 4.22 | 4.44 | 4.44 | -6.72% | 94,953 |
| Feb 3, 2025 | 5.12 | 5.34 | 4.55 | 4.76 | 4.76 | -23.72% | 106,068 |
| Jan 31, 2025 | 5.79 | 6.24 | 5.00 | 6.24 | 6.24 | -2.35% | 658,453 |
| Jan 30, 2025 | 2.92 | 11.00 | 2.85 | 6.39 | 6.39 | 121.11% | 33,395,973 |
| Jan 29, 2025 | 3.13 | 3.36 | 2.45 | 2.89 | 2.89 | 2.48% | 28,044 |
| Jan 28, 2025 | 3.18 | 3.24 | 2.82 | 2.82 | 2.82 | -14.55% | 11,911 |
| Jan 27, 2025 | 3.32 | 3.82 | 3.08 | 3.30 | 3.30 | -0.30% | 69,037 |
| Jan 24, 2025 | 3.59 | 3.63 | 3.30 | 3.31 | 3.31 | -8.06% | 37,165 |
| Jan 23, 2025 | 3.85 | 3.91 | 3.60 | 3.60 | 3.60 | -9.32% | 12,410 |
| Jan 22, 2025 | 3.80 | 4.00 | 3.65 | 3.97 | 3.97 | 7.59% | 20,176 |
| Jan 21, 2025 | 3.90 | 4.06 | 3.64 | 3.69 | 3.69 | -5.38% | 16,537 |
| Jan 17, 2025 | 4.25 | 4.40 | 3.80 | 3.90 | 3.90 | -6.25% | 33,197 |