Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
2.110
-0.130 (-5.80%)
At close: Jul 16, 2025, 4:00 PM
2.220
+0.110 (5.21%)
After-hours: Jul 16, 2025, 7:33 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.28 | 2.39 | 2.09 | 2.11 | 2.11 | -5.80% | 852,368 |
| 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 |
| Jul 2, 2025 | 2.29 | 2.36 | 2.11 | 2.14 | 2.14 | -3.60% | 18,014 |
| Jul 1, 2025 | 2.24 | 2.38 | 2.16 | 2.22 | 2.22 | -1.33% | 26,765 |
| Jun 30, 2025 | 2.33 | 2.37 | 2.11 | 2.25 | 2.25 | -1.75% | 12,381 |
| Jun 27, 2025 | 2.01 | 2.36 | 2.01 | 2.29 | 2.29 | 3.15% | 15,672 |
| Jun 26, 2025 | 2.03 | 2.32 | 2.03 | 2.22 | 2.22 | - | 21,434 |
| Jun 25, 2025 | 2.28 | 2.30 | 2.15 | 2.22 | 2.22 | -2.20% | 14,023 |
| Jun 24, 2025 | 2.33 | 2.33 | 2.17 | 2.27 | 2.27 | -2.99% | 12,205 |
| Jun 23, 2025 | 2.41 | 2.44 | 2.28 | 2.34 | 2.34 | -4.10% | 39,285 |
| Jun 20, 2025 | 2.28 | 2.45 | 2.10 | 2.44 | 2.44 | 4.72% | 40,866 |
| Jun 18, 2025 | 2.28 | 2.39 | 2.28 | 2.33 | 2.33 | 0.87% | 10,922 |
| Jun 17, 2025 | 2.35 | 2.40 | 2.28 | 2.31 | 2.31 | -6.10% | 15,559 |
| Jun 16, 2025 | 2.43 | 2.49 | 2.37 | 2.46 | 2.46 | 5.58% | 20,782 |
| Jun 13, 2025 | 2.40 | 2.50 | 2.29 | 2.33 | 2.33 | -2.51% | 69,483 |
| Jun 12, 2025 | 2.27 | 2.39 | 2.25 | 2.39 | 2.39 | 5.29% | 14,222 |
| Jun 11, 2025 | 2.37 | 2.56 | 2.19 | 2.27 | 2.27 | -4.62% | 218,037 |
| Jun 10, 2025 | 2.69 | 2.69 | 2.38 | 2.38 | 2.38 | -9.85% | 114,158 |
| Jun 9, 2025 | 2.71 | 2.71 | 2.45 | 2.64 | 2.64 | -2.58% | 54,026 |
| Jun 6, 2025 | 2.59 | 2.79 | 2.57 | 2.71 | 2.71 | 5.45% | 44,370 |
| Jun 5, 2025 | 2.59 | 2.68 | 2.45 | 2.57 | 2.57 | -1.91% | 88,908 |
| Jun 4, 2025 | 2.53 | 2.75 | 2.28 | 2.62 | 2.62 | 5.22% | 125,630 |
| Jun 3, 2025 | 2.01 | 2.55 | 2.01 | 2.49 | 2.49 | 19.71% | 207,523 |
| Jun 2, 2025 | 2.07 | 2.50 | 2.06 | 2.08 | 2.08 | 1.96% | 339,028 |
| May 30, 2025 | 1.97 | 2.07 | 1.90 | 2.04 | 2.04 | 3.03% | 143,827 |
| May 29, 2025 | 2.10 | 2.10 | 1.96 | 1.98 | 1.98 | -1.00% | 182,235 |
| May 28, 2025 | 2.12 | 2.12 | 1.96 | 2.00 | 2.00 | -3.85% | 91,731 |
| May 27, 2025 | 1.98 | 2.16 | 1.94 | 2.08 | 2.08 | 6.12% | 302,546 |
| May 23, 2025 | 2.05 | 2.06 | 1.90 | 1.96 | 1.96 | -4.85% | 705,630 |
| May 22, 2025 | 3.76 | 3.86 | 1.15 | 2.06 | 2.06 | -47.18% | 2,350,336 |
| May 21, 2025 | 4.28 | 4.38 | 3.89 | 3.90 | 3.90 | -5.80% | 184,867 |
| May 20, 2025 | 5.15 | 5.16 | 3.80 | 4.14 | 4.14 | -20.08% | 806,561 |
| May 19, 2025 | 5.20 | 5.24 | 5.03 | 5.18 | 5.18 | -0.19% | 472,510 |
| May 16, 2025 | 5.08 | 5.29 | 5.06 | 5.19 | 5.19 | -0.95% | 1,093,077 |
| May 15, 2025 | 5.37 | 5.38 | 5.07 | 5.24 | 5.24 | -1.69% | 1,041,209 |
| May 14, 2025 | 5.29 | 5.35 | 5.05 | 5.33 | 5.33 | 3.09% | 750,037 |
| May 13, 2025 | 5.10 | 5.35 | 5.07 | 5.17 | 5.17 | -0.58% | 485,691 |
| May 12, 2025 | 5.00 | 5.45 | 4.85 | 5.20 | 5.20 | 5.91% | 641,940 |
| May 9, 2025 | 4.86 | 5.00 | 4.28 | 4.91 | 4.91 | 1.24% | 125,738 |
| May 8, 2025 | 4.57 | 5.06 | 4.57 | 4.85 | 4.85 | 6.83% | 576,381 |
| May 7, 2025 | 3.95 | 4.66 | 3.95 | 4.54 | 4.54 | 12.10% | 222,423 |
| May 6, 2025 | 3.92 | 4.32 | 3.60 | 4.05 | 4.05 | 2.53% | 49,735 |
| May 5, 2025 | 3.93 | 4.40 | 3.88 | 3.95 | 3.95 | -2.47% | 71,828 |