Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.070
+0.010 (0.95%)
Feb 3, 2026, 2:20 PM EST - Market open
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.05 | 1.11 | 1.03 | 1.07 | - | 0.94% | 97,523 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -7.02% | 411,805 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.12 | 1.14 | 1.14 | -7.32% | 285,220 |
| Jan 29, 2026 | 1.24 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 506,873 |
| Jan 28, 2026 | 1.23 | 1.30 | 1.17 | 1.25 | 1.25 | 0.81% | 560,353 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 301,657 |
| Jan 26, 2026 | 1.34 | 1.44 | 1.21 | 1.24 | 1.24 | 0.81% | 919,240 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | 4.24% | 481,966 |
| Jan 22, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 206,810 |
| Jan 21, 2026 | 1.20 | 1.28 | 1.16 | 1.21 | 1.21 | -1.63% | 576,211 |
| Jan 20, 2026 | 1.23 | 1.36 | 1.18 | 1.23 | 1.23 | 2.50% | 873,223 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.19 | 1.20 | 1.20 | -5.51% | 476,377 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -4.51% | 508,288 |
| Jan 14, 2026 | 1.37 | 1.45 | 1.32 | 1.33 | 1.33 | 4.72% | 878,931 |
| Jan 13, 2026 | 1.28 | 1.34 | 1.20 | 1.27 | 1.27 | - | 740,164 |
| Jan 12, 2026 | 1.32 | 1.39 | 1.26 | 1.27 | 1.27 | -0.78% | 709,034 |
| Jan 9, 2026 | 1.31 | 1.35 | 1.23 | 1.28 | 1.28 | 3.23% | 705,470 |
| Jan 8, 2026 | 1.31 | 1.39 | 1.15 | 1.24 | 1.24 | -1.59% | 1,192,946 |
| Jan 7, 2026 | 1.37 | 1.56 | 1.22 | 1.26 | 1.26 | 3.28% | 3,370,973 |
| Jan 6, 2026 | 1.28 | 1.32 | 1.05 | 1.22 | 1.22 | -10.29% | 3,175,875 |
| Jan 5, 2026 | 0.93 | 1.47 | 0.84 | 1.36 | 1.36 | 87.59% | 24,319,393 |
| Jan 2, 2026 | 0.66 | 0.74 | 0.66 | 0.73 | 0.73 | 6.60% | 60,244 |
| Dec 31, 2025 | 0.70 | 0.71 | 0.60 | 0.68 | 0.68 | -4.33% | 694,647 |
| Dec 30, 2025 | 0.75 | 0.78 | 0.70 | 0.71 | 0.71 | -2.62% | 90,428 |
| Dec 29, 2025 | 0.78 | 0.80 | 0.71 | 0.73 | 0.73 | -10.19% | 395,931 |
| Dec 26, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -2.00% | 163,275 |
| Dec 24, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.48% | 21,302 |
| Dec 23, 2025 | 0.86 | 0.87 | 0.80 | 0.83 | 0.83 | -4.62% | 211,251 |
| Dec 22, 2025 | 0.87 | 0.90 | 0.84 | 0.87 | 0.87 | 0.56% | 214,436 |
| Dec 19, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -4.38% | 132,866 |
| Dec 18, 2025 | 0.92 | 0.99 | 0.89 | 0.90 | 0.90 | -2.28% | 391,577 |
| Dec 17, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -7.04% | 190,300 |
| Dec 16, 2025 | 0.97 | 1.06 | 0.88 | 0.99 | 0.99 | 1.61% | 557,820 |
| Dec 15, 2025 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | 9.15% | 291,437 |
| Dec 12, 2025 | 1.13 | 1.15 | 0.75 | 0.89 | 0.89 | -14.11% | 746,493 |
| Dec 11, 2025 | 0.93 | 1.10 | 0.89 | 1.04 | 1.04 | 23.88% | 826,921 |
| Dec 10, 2025 | 0.87 | 0.93 | 0.80 | 0.84 | 0.84 | 8.27% | 652,277 |
| Dec 9, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 2.03% | 146,808 |
| Dec 8, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | 3.09% | 59,665 |
| Dec 5, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -3.91% | 117,086 |
| Dec 4, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | 1.09% | 134,325 |
| Dec 3, 2025 | 0.86 | 0.86 | 0.66 | 0.76 | 0.76 | -11.49% | 436,816 |
| Dec 2, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | 0.63% | 116,407 |
| 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% | 40,151 |
| Nov 26, 2025 | 0.90 | 0.93 | 0.87 | 0.92 | 0.92 | 5.75% | 64,759 |
| Nov 25, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.46% | 136,523 |
| Nov 24, 2025 | 1.02 | 1.03 | 0.79 | 0.84 | 0.84 | -16.74% | 541,774 |
| Nov 21, 2025 | 1.00 | 1.17 | 0.98 | 1.01 | 1.01 | 4.12% | 657,364 |
| Nov 20, 2025 | 1.16 | 1.16 | 0.92 | 0.97 | 0.97 | 2.02% | 395,550 |