UTime Limited (FXHO)
NASDAQ: FXHO · Real-Time Price · USD
14.65
-0.22 (-1.46%)
Jul 22, 2026, 12:42 PM EDT - Market open
UTime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 14.87 | 14.87 | 13.52 | 14.41 | - | -3.09% | 10,744 |
| Jul 21, 2026 | 13.00 | 16.00 | 10.75 | 14.87 | 14.87 | 0.47% | 158,288 |
| Jul 20, 2026 | 14.31 | 14.80 | 13.20 | 14.80 | 14.80 | 2.07% | 22,044 |
| Jul 17, 2026 | 15.48 | 17.20 | 13.23 | 14.50 | 14.50 | -9.38% | 27,691 |
| Jul 16, 2026 | 18.61 | 19.34 | 15.31 | 16.00 | 16.00 | -15.88% | 57,141 |
| Jul 15, 2026 | 20.44 | 21.60 | 17.69 | 19.02 | 19.02 | -8.82% | 66,518 |
| Jul 14, 2026 | 15.81 | 22.00 | 15.51 | 20.86 | 20.86 | 33.72% | 103,127 |
| Jul 13, 2026 | 16.21 | 17.35 | 14.85 | 15.60 | 15.60 | -10.76% | 30,231 |
| Jul 10, 2026 | 18.01 | 19.23 | 16.73 | 17.48 | 17.48 | -6.52% | 40,534 |
| Jul 9, 2026 | 14.23 | 20.19 | 14.19 | 18.70 | 18.70 | 28.79% | 166,871 |
| Jul 8, 2026 | 13.32 | 17.00 | 12.91 | 14.52 | 14.52 | -3.84% | 82,604 |
| Jul 7, 2026 | 14.11 | 16.06 | 11.11 | 15.10 | 15.10 | -22.76% | 256,788 |
| Jul 6, 2026 | 13.07 | 25.00 | 11.07 | 19.55 | 19.55 | 171.53% | 8,027,628 |
| Jul 2, 2026 | 8.68 | 9.55 | 6.77 | 7.20 | 7.20 | -25.00% | 882,289 |
| Jul 1, 2026 | 7.01 | 9.60 | 6.64 | 9.60 | 9.60 | 34.45% | 76,558 |
| Jun 30, 2026 | 6.77 | 7.14 | 6.64 | 7.14 | 7.14 | 6.57% | 45,747 |
| Jun 29, 2026 | 6.33 | 7.25 | 6.33 | 6.70 | 6.70 | 7.89% | 50,335 |
| Jun 26, 2026 | 6.38 | 7.05 | 6.00 | 6.21 | 6.21 | -2.19% | 111,043 |
| Jun 25, 2026 | 5.91 | 6.50 | 5.91 | 6.35 | 6.35 | 7.24% | 21,014 |
| Jun 24, 2026 | 5.69 | 6.34 | 5.61 | 5.92 | 5.92 | -3.11% | 68,890 |
| Jun 23, 2026 | 5.67 | 6.32 | 5.20 | 6.11 | 6.11 | 4.44% | 127,573 |
| Jun 22, 2026 | 5.32 | 5.92 | 5.02 | 5.85 | 5.85 | 10.98% | 108,312 |
| Jun 18, 2026 | 5.32 | 5.93 | 5.16 | 5.27 | 5.27 | -25.46% | 63,071 |
| Jun 17, 2026 | 8.60 | 8.90 | 6.41 | 7.07 | 7.07 | -23.80% | 88,561 |
| Jun 16, 2026 | 8.92 | 9.41 | 8.58 | 9.28 | 9.28 | -5.63% | 39,983 |
| Jun 15, 2026 | 7.80 | 9.87 | 6.12 | 9.83 | 9.83 | 17.06% | 157,915 |
| Jun 12, 2026 | 7.80 | 9.11 | 7.23 | 8.40 | 8.40 | -1.19% | 205,628 |
| Jun 11, 2026 | 17.10 | 23.50 | 8.00 | 8.50 | 8.50 | -14.99% | 5,986,667 |
| Jun 10, 2026 | 10.10 | 10.24 | 9.45 | 10.00 | 10.00 | 0.36% | 64,639 |
| Jun 9, 2026 | 9.00 | 10.80 | 9.00 | 9.96 | 9.96 | 2.74% | 85,759 |
| Jun 8, 2026 | 10.30 | 16.00 | 9.03 | 9.70 | 9.70 | -3.98% | 185,971 |
| Jun 5, 2026 | 10.10 | 10.50 | 8.93 | 10.10 | 10.10 | -3.81% | 12,355 |
| Jun 4, 2026 | 10.90 | 11.00 | 10.00 | 10.50 | 10.50 | -1.87% | 8,603 |
| Jun 3, 2026 | 10.10 | 13.40 | 9.61 | 10.70 | 10.70 | 10.34% | 35,786 |
| Jun 2, 2026 | 10.10 | 10.40 | 9.01 | 9.70 | 9.70 | -15.68% | 38,602 |
| Jun 1, 2026 | 10.30 | 16.60 | 10.10 | 11.50 | 11.50 | 11.65% | 436,035 |
| May 29, 2026 | 10.60 | 10.60 | 10.10 | 10.30 | 10.30 | 0.98% | 2,327 |
| May 28, 2026 | 10.70 | 10.90 | 10.00 | 10.20 | 10.20 | -0.97% | 2,394 |
| May 27, 2026 | 11.00 | 11.30 | 10.13 | 10.30 | 10.30 | -2.83% | 3,707 |
| May 26, 2026 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -6.19% | 4,648 |
| May 22, 2026 | 9.00 | 12.00 | 9.00 | 11.30 | 11.30 | 22.85% | 27,520 |
| May 21, 2026 | 9.13 | 9.71 | 8.77 | 9.20 | 9.20 | -2.43% | 4,225 |
| May 20, 2026 | 8.40 | 12.80 | 7.59 | 9.43 | 9.43 | 12.56% | 114,698 |
| May 19, 2026 | 9.12 | 9.12 | 8.20 | 8.38 | 8.38 | -5.26% | 5,948 |
| May 18, 2026 | 7.94 | 9.72 | 7.92 | 8.84 | 8.84 | 11.88% | 6,057 |
| May 15, 2026 | 8.40 | 8.40 | 7.50 | 7.90 | 7.90 | -11.02% | 7,037 |
| May 14, 2026 | 9.60 | 9.70 | 8.70 | 8.88 | 8.88 | -7.94% | 9,830 |
| May 13, 2026 | 10.30 | 10.70 | 9.65 | 9.65 | 9.65 | -5.43% | 8,772 |
| May 12, 2026 | 10.40 | 10.95 | 10.20 | 10.20 | 10.20 | -4.67% | 9,257 |
| May 11, 2026 | 9.58 | 11.30 | 9.58 | 10.70 | 10.70 | 8.51% | 12,125 |