Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
0.7500
-0.0089 (-1.17%)
At close: Dec 4, 2025, 4:00 PM EST
0.7672
0.00 (0.00%)
Pre-market: Dec 5, 2025, 7:04 AM EST
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | 1.09% | 133,356 |
| Dec 3, 2025 | 0.86 | 0.86 | 0.66 | 0.76 | 0.76 | -11.49% | 426,549 |
| Dec 2, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | 0.63% | 116,222 |
| Dec 1, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -5.07% | 159,624 |
| Nov 28, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | -2.45% | 37,474 |
| Nov 26, 2025 | 0.90 | 0.93 | 0.87 | 0.92 | 0.92 | 5.75% | 63,746 |
| Nov 25, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.46% | 135,594 |
| Nov 24, 2025 | 1.02 | 1.03 | 0.79 | 0.84 | 0.84 | -16.74% | 537,123 |
| Nov 21, 2025 | 1.00 | 1.17 | 0.98 | 1.01 | 1.01 | 4.12% | 649,168 |
| Nov 20, 2025 | 1.16 | 1.16 | 0.92 | 0.97 | 0.97 | 2.02% | 395,550 |
| Nov 19, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | -3.96% | 71,470 |
| Nov 18, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 31,048 |
| Nov 17, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 97,535 |
| Nov 14, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 87,008 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 118,511 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -4.55% | 75,891 |
| Nov 11, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 1.85% | 138,989 |
| Nov 10, 2025 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | - | 132,892 |
| Nov 7, 2025 | 1.00 | 1.12 | 0.90 | 1.08 | 1.08 | 6.93% | 277,168 |
| Nov 6, 2025 | 1.02 | 1.07 | 0.99 | 1.01 | 1.01 | -1.94% | 97,232 |
| Nov 5, 2025 | 1.11 | 1.18 | 0.88 | 1.03 | 1.03 | -9.65% | 312,717 |
| Nov 4, 2025 | 1.25 | 1.27 | 1.11 | 1.14 | 1.14 | -8.06% | 135,552 |
| Nov 3, 2025 | 1.26 | 1.28 | 1.15 | 1.24 | 1.24 | 3.33% | 251,542 |
| Oct 31, 2025 | 1.28 | 1.31 | 1.20 | 1.20 | 1.20 | -8.40% | 182,607 |
| Oct 30, 2025 | 1.40 | 1.48 | 1.30 | 1.31 | 1.31 | -7.75% | 587,976 |
| Oct 29, 2025 | 1.15 | 1.56 | 1.14 | 1.42 | 1.42 | 26.79% | 1,264,941 |
| Oct 28, 2025 | 1.11 | 1.25 | 1.02 | 1.12 | 1.12 | 4.67% | 855,091 |
| Oct 27, 2025 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 211,119 |
| Oct 24, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | -2.83% | 192,114 |
| Oct 23, 2025 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | 6.95% | 138,465 |
| Oct 22, 2025 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -2.83% | 166,489 |
| Oct 21, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 232,840 |
| Oct 20, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 2.97% | 177,073 |
| Oct 17, 2025 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | 2.03% | 469,559 |
| Oct 16, 2025 | 0.83 | 1.04 | 0.77 | 0.99 | 0.99 | 15.78% | 1,441,924 |
| Oct 15, 2025 | 0.90 | 0.95 | 0.84 | 0.86 | 0.86 | -5.00% | 447,047 |
| Oct 14, 2025 | 0.96 | 1.00 | 0.89 | 0.90 | 0.90 | -10.00% | 511,185 |
| Oct 13, 2025 | 1.11 | 1.11 | 0.88 | 1.00 | 1.00 | -9.09% | 913,099 |
| Oct 10, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -1.79% | 632,573 |
| Oct 9, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 557,077 |
| Oct 8, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 601,257 |
| Oct 7, 2025 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 987,871 |
| Oct 6, 2025 | 1.45 | 1.48 | 1.24 | 1.25 | 1.25 | -15.54% | 1,913,196 |
| Oct 3, 2025 | 1.48 | 1.58 | 1.47 | 1.48 | 1.48 | 2.07% | 2,100,665 |
| Oct 2, 2025 | 1.62 | 2.08 | 1.12 | 1.45 | 1.45 | -71.23% | 16,295,427 |
| Oct 1, 2025 | 7.84 | 8.20 | 5.04 | 5.04 | 5.04 | -39.28% | 10,628,567 |
| Sep 30, 2025 | 7.32 | 8.40 | 6.72 | 8.30 | 8.30 | 2.72% | 4,175,705 |
| Sep 29, 2025 | 7.53 | 8.34 | 7.45 | 8.08 | 8.08 | 2.28% | 7,833,372 |
| Sep 26, 2025 | 7.58 | 8.02 | 7.58 | 7.90 | 7.90 | 2.73% | 94,153 |
| Sep 25, 2025 | 7.45 | 8.01 | 7.40 | 7.69 | 7.69 | 1.85% | 408,926 |