Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
0.8301
-0.0235 (-2.75%)
At close: Apr 2, 2026, 4:00 PM EDT
0.8200
-0.0101 (-1.22%)
After-hours: Apr 2, 2026, 7:39 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -2.75% | 58,555 |
| Apr 1, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 4.74% | 67,349 |
| Mar 31, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 6.15% | 94,984 |
| Mar 30, 2026 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -3.07% | 69,402 |
| Mar 27, 2026 | 0.79 | 0.85 | 0.79 | 0.79 | 0.79 | -1.05% | 124,743 |
| Mar 26, 2026 | 0.85 | 0.88 | 0.80 | 0.80 | 0.80 | -6.18% | 47,082 |
| Mar 25, 2026 | 0.82 | 0.91 | 0.79 | 0.85 | 0.85 | 5.06% | 134,437 |
| Mar 24, 2026 | 0.87 | 0.87 | 0.77 | 0.81 | 0.81 | -4.49% | 277,827 |
| Mar 23, 2026 | 0.87 | 0.90 | 0.80 | 0.85 | 0.85 | -6.56% | 194,197 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | -0.55% | 142,762 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.83 | 0.92 | 0.92 | -6.63% | 195,398 |
| Mar 18, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -4.85% | 144,399 |
| Mar 17, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 187,527 |
| Mar 16, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 169,742 |
| Mar 13, 2026 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 434,936 |
| Mar 12, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 128,173 |
| Mar 11, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 175,397 |
| Mar 10, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -1.89% | 335,844 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -10.17% | 368,417 |
| Mar 6, 2026 | 1.15 | 1.23 | 1.12 | 1.18 | 1.18 | 3.51% | 729,607 |
| Mar 5, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 206,007 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -2.59% | 538,670 |
| Mar 3, 2026 | 1.18 | 1.29 | 1.07 | 1.16 | 1.16 | 9.43% | 2,195,680 |
| Mar 2, 2026 | 1.10 | 1.19 | 1.01 | 1.06 | 1.06 | 6.00% | 872,318 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 114,238 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 110,258 |
| Feb 25, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 159,149 |
| Feb 24, 2026 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -10.53% | 517,283 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.10 | 1.14 | 1.14 | -1.72% | 458,984 |
| Feb 20, 2026 | 1.12 | 1.21 | 1.11 | 1.16 | 1.16 | 2.65% | 360,811 |
| Feb 19, 2026 | 1.11 | 1.13 | 1.04 | 1.13 | 1.13 | 3.67% | 123,129 |
| Feb 18, 2026 | 1.08 | 1.14 | 1.03 | 1.09 | 1.09 | 2.83% | 168,181 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.02 | 1.06 | 1.06 | -4.50% | 331,258 |
| Feb 13, 2026 | 1.13 | 1.19 | 1.09 | 1.11 | 1.11 | -3.48% | 231,143 |
| Feb 12, 2026 | 1.09 | 1.28 | 1.07 | 1.15 | 1.15 | 12.75% | 882,972 |
| Feb 11, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 5.15% | 134,222 |
| Feb 10, 2026 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -5.83% | 87,675 |
| Feb 9, 2026 | 0.95 | 1.09 | 0.95 | 1.03 | 1.03 | 6.87% | 240,247 |
| Feb 6, 2026 | 0.95 | 1.01 | 0.92 | 0.96 | 0.96 | -3.62% | 280,959 |
| Feb 5, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 329,501 |
| Feb 4, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 237,159 |
| Feb 3, 2026 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 155,164 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -7.02% | 418,607 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.12 | 1.14 | 1.14 | -7.32% | 288,310 |
| Jan 29, 2026 | 1.24 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 510,455 |
| Jan 28, 2026 | 1.23 | 1.30 | 1.17 | 1.25 | 1.25 | 0.81% | 563,737 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 304,001 |
| Jan 26, 2026 | 1.34 | 1.44 | 1.21 | 1.24 | 1.24 | 0.81% | 927,992 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | 4.24% | 493,650 |
| Jan 22, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 209,462 |