Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
2.750
-0.030 (-1.08%)
Jul 23, 2026, 4:00 PM EDT - Market closed
Foxx Development Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.84 | 2.93 | 2.75 | 2.75 | 2.75 | -1.08% | 4,178 |
| Jul 22, 2026 | 2.84 | 3.05 | 2.78 | 2.78 | 2.78 | -0.71% | 7,756 |
| Jul 21, 2026 | 2.79 | 2.93 | 2.75 | 2.80 | 2.80 | 1.45% | 11,608 |
| Jul 20, 2026 | 2.82 | 2.99 | 2.70 | 2.76 | 2.76 | 1.10% | 13,234 |
| Jul 17, 2026 | 2.70 | 2.96 | 2.70 | 2.73 | 2.73 | -2.85% | 5,888 |
| Jul 16, 2026 | 2.75 | 2.83 | 2.75 | 2.81 | 2.81 | -1.06% | 9,366 |
| Jul 15, 2026 | 2.76 | 3.10 | 2.68 | 2.84 | 2.84 | -4.05% | 28,261 |
| Jul 14, 2026 | 2.81 | 3.09 | 2.76 | 2.96 | 2.96 | 0.34% | 23,395 |
| Jul 13, 2026 | 3.03 | 3.13 | 2.92 | 2.95 | 2.95 | -1.34% | 9,655 |
| Jul 10, 2026 | 2.90 | 3.04 | 2.90 | 2.99 | 2.99 | 4.18% | 5,831 |
| Jul 9, 2026 | 2.82 | 3.16 | 2.82 | 2.87 | 2.87 | -1.71% | 52,204 |
| Jul 8, 2026 | 3.01 | 3.12 | 2.83 | 2.92 | 2.92 | -7.01% | 24,378 |
| Jul 7, 2026 | 3.27 | 3.33 | 3.03 | 3.14 | 3.14 | -5.71% | 21,906 |
| Jul 6, 2026 | 3.43 | 3.56 | 3.20 | 3.33 | 3.33 | -4.86% | 44,940 |
| Jul 2, 2026 | 3.49 | 3.70 | 3.39 | 3.50 | 3.50 | 3.86% | 24,549 |
| Jul 1, 2026 | 3.31 | 3.58 | 3.16 | 3.37 | 3.37 | 3.06% | 23,300 |
| Jun 30, 2026 | 3.10 | 3.48 | 3.10 | 3.27 | 3.27 | 5.14% | 225,770 |
| Jun 29, 2026 | 3.27 | 3.27 | 3.09 | 3.11 | 3.11 | -4.75% | 9,043 |
| Jun 26, 2026 | 3.02 | 3.49 | 2.96 | 3.27 | 3.27 | 8.29% | 45,629 |
| Jun 25, 2026 | 2.95 | 3.08 | 2.85 | 3.02 | 3.02 | 1.52% | 20,895 |
| Jun 24, 2026 | 2.75 | 2.97 | 2.75 | 2.97 | 2.97 | 2.06% | 19,215 |
| Jun 23, 2026 | 2.98 | 3.06 | 2.75 | 2.91 | 2.91 | -1.69% | 17,893 |
| Jun 22, 2026 | 2.96 | 3.09 | 2.79 | 2.96 | 2.96 | -1.33% | 41,967 |
| Jun 18, 2026 | 2.95 | 3.16 | 2.69 | 3.00 | 3.00 | -0.66% | 59,926 |
| Jun 17, 2026 | 3.12 | 3.32 | 2.84 | 3.02 | 3.02 | -4.73% | 48,414 |
| Jun 16, 2026 | 3.30 | 3.37 | 3.00 | 3.17 | 3.17 | -5.65% | 29,281 |
| Jun 15, 2026 | 3.13 | 3.50 | 3.00 | 3.36 | 3.36 | 6.67% | 69,400 |
| Jun 12, 2026 | 3.62 | 3.70 | 3.03 | 3.15 | 3.15 | -16.22% | 93,057 |
| Jun 11, 2026 | 4.68 | 4.71 | 3.70 | 3.76 | 3.76 | -21.34% | 135,087 |
| Jun 10, 2026 | 4.70 | 5.29 | 4.41 | 4.78 | 4.78 | 1.49% | 170,481 |
| Jun 9, 2026 | 4.19 | 4.99 | 4.18 | 4.71 | 4.71 | 2.61% | 386,502 |
| Jun 8, 2026 | 5.26 | 5.83 | 4.50 | 4.59 | 4.59 | -9.29% | 896,874 |
| Jun 5, 2026 | 5.48 | 6.50 | 4.93 | 5.06 | 5.06 | -3.62% | 6,655,366 |
| Jun 4, 2026 | 5.08 | 7.90 | 4.94 | 5.25 | 5.25 | 83.57% | 73,971,905 |
| Jun 3, 2026 | 2.31 | 3.30 | 2.23 | 2.86 | 2.86 | 20.76% | 14,780,758 |
| Jun 2, 2026 | 2.66 | 2.77 | 2.30 | 2.37 | 2.37 | -8.56% | 36,986 |
| Jun 1, 2026 | 2.85 | 2.95 | 2.40 | 2.59 | 2.59 | -1.52% | 14,589 |
| May 29, 2026 | 2.92 | 2.98 | 2.47 | 2.63 | 2.63 | -4.71% | 23,749 |
| May 28, 2026 | 2.75 | 3.01 | 2.35 | 2.76 | 2.76 | -2.13% | 28,711 |
| May 27, 2026 | 3.09 | 3.20 | 2.60 | 2.82 | 2.82 | -11.88% | 21,919 |
| May 26, 2026 | 3.48 | 3.50 | 2.99 | 3.20 | 3.20 | -3.61% | 38,610 |
| May 22, 2026 | 4.00 | 4.00 | 3.12 | 3.32 | 3.32 | -16.16% | 22,061 |
| May 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 1,917 |
| May 20, 2026 | 3.77 | 4.22 | 3.73 | 3.94 | 3.94 | 2.34% | 13,897 |
| May 19, 2026 | 4.40 | 4.40 | 3.85 | 3.85 | 3.85 | -16.12% | 30,618 |
| May 18, 2026 | 4.78 | 4.80 | 4.02 | 4.59 | 4.59 | -7.27% | 48,186 |
| May 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.98% | 2,158 |
| May 8, 2026 | 4.59 | 5.09 | 4.59 | 5.05 | 5.05 | 6.32% | 8,861 |
| May 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 1,288 |
| May 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.49% | 3,798 |