Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
8.92
-0.12 (-1.33%)
At close: Sep 12, 2025, 4:00 PM EDT
8.55
-0.37 (-4.15%)
After-hours: Sep 12, 2025, 6:21 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.04 | 9.25 | 8.66 | 8.92 | 8.92 | -1.33% | 95,983 |
| Sep 11, 2025 | 7.80 | 9.53 | 7.80 | 9.04 | 9.04 | 12.44% | 375,110 |
| Sep 10, 2025 | 8.94 | 9.09 | 7.50 | 8.04 | 8.04 | -16.68% | 231,123 |
| Sep 9, 2025 | 6.42 | 11.00 | 6.23 | 9.65 | 9.65 | 51.97% | 333,342 |
| Sep 8, 2025 | 5.42 | 6.58 | 5.42 | 6.35 | 6.35 | 16.30% | 543,172 |
| Sep 5, 2025 | 5.46 | 5.72 | 5.40 | 5.46 | 5.46 | -3.19% | 102,718 |
| Sep 4, 2025 | 6.02 | 7.70 | 5.50 | 5.64 | 5.64 | -11.46% | 2,821,327 |
| Sep 3, 2025 | 7.30 | 7.34 | 6.01 | 6.37 | 6.37 | -12.74% | 673,706 |
| Sep 2, 2025 | 5.70 | 7.50 | 5.70 | 7.30 | 7.30 | 26.74% | 277,324 |
| Aug 29, 2025 | 4.95 | 5.87 | 4.74 | 5.76 | 5.76 | 11.20% | 353,890 |
| Aug 28, 2025 | 4.32 | 5.20 | 3.93 | 5.18 | 5.18 | 19.91% | 602,433 |
| Aug 27, 2025 | 4.33 | 4.65 | 4.27 | 4.32 | 4.32 | -0.69% | 203,311 |
| Aug 26, 2025 | 4.46 | 4.46 | 4.29 | 4.35 | 4.35 | -1.58% | 71,704 |
| Aug 25, 2025 | 4.25 | 4.55 | 3.76 | 4.42 | 4.42 | 0.68% | 393,049 |
| Aug 22, 2025 | 4.57 | 4.90 | 4.22 | 4.39 | 4.39 | -7.58% | 2,358,795 |
| Aug 21, 2025 | 4.62 | 4.90 | 4.62 | 4.75 | 4.75 | 3.04% | 773,950 |
| Aug 20, 2025 | 4.57 | 5.02 | 4.49 | 4.61 | 4.61 | 0.22% | 2,614,162 |
| Aug 19, 2025 | 4.20 | 4.75 | 4.11 | 4.60 | 4.60 | 11.65% | 4,203,817 |
| Aug 18, 2025 | 3.91 | 4.40 | 3.88 | 4.12 | 4.12 | 5.91% | 4,199,408 |
| Aug 15, 2025 | 3.70 | 4.75 | 3.37 | 3.89 | 3.89 | 8.36% | 7,860,144 |
| Aug 14, 2025 | 3.12 | 3.80 | 2.78 | 3.59 | 3.59 | 9.12% | 6,222,211 |
| Aug 13, 2025 | 3.08 | 3.39 | 3.08 | 3.29 | 3.29 | 3.79% | 2,942,419 |
| Aug 12, 2025 | 3.15 | 3.24 | 3.08 | 3.17 | 3.17 | -2.46% | 1,654,756 |
| Aug 11, 2025 | 3.23 | 3.29 | 3.14 | 3.25 | 3.25 | 2.52% | 1,659,344 |
| Aug 8, 2025 | 3.15 | 3.29 | 3.07 | 3.17 | 3.17 | 1.93% | 2,446,620 |
| Aug 7, 2025 | 2.95 | 3.24 | 2.89 | 3.11 | 3.11 | 3.67% | 2,572,473 |
| Aug 6, 2025 | 2.93 | 3.05 | 2.86 | 3.00 | 3.00 | 2.04% | 2,600,708 |
| Aug 5, 2025 | 2.77 | 2.96 | 2.75 | 2.94 | 2.94 | 5.00% | 2,092,832 |
| Aug 4, 2025 | 2.83 | 2.92 | 2.80 | 2.80 | 2.80 | -1.06% | 883,394 |
| Aug 1, 2025 | 2.75 | 2.86 | 2.72 | 2.83 | 2.83 | -0.88% | 3,627,543 |
| Jul 31, 2025 | 2.80 | 2.95 | 2.73 | 2.86 | 2.86 | 3.44% | 2,131,287 |
| Jul 30, 2025 | 2.83 | 2.83 | 2.65 | 2.76 | 2.76 | - | 1,728,149 |
| Jul 29, 2025 | 2.73 | 2.86 | 2.64 | 2.76 | 2.76 | 3.37% | 2,004,882 |
| Jul 28, 2025 | 2.67 | 2.80 | 2.56 | 2.67 | 2.67 | 1.14% | 695,094 |
| Jul 25, 2025 | 2.53 | 2.67 | 2.48 | 2.64 | 2.64 | 6.45% | 293,690 |
| Jul 24, 2025 | 2.42 | 2.70 | 2.37 | 2.48 | 2.48 | 2.48% | 871,945 |
| Jul 23, 2025 | 2.31 | 2.49 | 2.26 | 2.42 | 2.42 | 5.68% | 221,307 |
| Jul 22, 2025 | 2.27 | 2.59 | 2.27 | 2.29 | 2.29 | 0.44% | 2,427,459 |
| Jul 21, 2025 | 2.16 | 2.40 | 2.15 | 2.28 | 2.28 | -0.87% | 2,930,397 |
| Jul 18, 2025 | 2.28 | 2.33 | 2.20 | 2.30 | 2.30 | 2.22% | 706,210 |
| Jul 17, 2025 | 2.11 | 2.39 | 1.85 | 2.25 | 2.25 | 6.64% | 5,928,476 |
| Jul 16, 2025 | 2.28 | 2.39 | 2.09 | 2.11 | 2.11 | -5.80% | 853,333 |
| Jul 15, 2025 | 2.42 | 2.42 | 2.22 | 2.24 | 2.24 | -7.44% | 668,589 |
| Jul 14, 2025 | 2.23 | 2.42 | 2.16 | 2.42 | 2.42 | 8.04% | 258,956 |
| Jul 11, 2025 | 2.19 | 2.26 | 2.10 | 2.24 | 2.24 | -0.88% | 49,036 |
| Jul 10, 2025 | 2.20 | 2.26 | 2.09 | 2.26 | 2.26 | 4.15% | 50,702 |
| Jul 9, 2025 | 2.30 | 2.30 | 2.07 | 2.17 | 2.17 | -5.24% | 3,717 |
| Jul 8, 2025 | 2.38 | 2.38 | 2.00 | 2.29 | 2.29 | 4.57% | 39,306 |
| Jul 7, 2025 | 2.15 | 2.30 | 2.08 | 2.19 | 2.19 | -3.52% | 10,463 |
| Jul 3, 2025 | 2.16 | 2.29 | 2.15 | 2.27 | 2.27 | 6.07% | 2,750 |