Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
2.330
+0.020 (0.87%)
At close: Jun 18, 2025, 4:00 PM
2.340
+0.010 (0.43%)
After-hours: Jun 18, 2025, 4:04 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 4.39 | 4.50 | 4.04 | 4.05 | 4.05 | -6.90% | 164,328 |
| May 1, 2025 | 4.30 | 4.50 | 4.21 | 4.35 | 4.35 | 1.40% | 21,591 |
| Apr 30, 2025 | 4.52 | 4.56 | 4.27 | 4.29 | 4.29 | -5.92% | 72,101 |
| Apr 29, 2025 | 4.56 | 4.56 | 4.49 | 4.56 | 4.56 | 0.44% | 31,463 |
| Apr 28, 2025 | 4.62 | 4.96 | 4.36 | 4.54 | 4.54 | -4.22% | 72,767 |
| Apr 25, 2025 | 4.82 | 4.82 | 4.52 | 4.74 | 4.74 | 1.72% | 31,942 |
| Apr 24, 2025 | 4.76 | 4.90 | 4.54 | 4.66 | 4.66 | -2.10% | 80,246 |
| Apr 23, 2025 | 4.65 | 4.87 | 4.24 | 4.76 | 4.76 | 3.82% | 463,683 |
| Apr 22, 2025 | 4.55 | 4.62 | 4.21 | 4.59 | 4.59 | -0.76% | 154,755 |
| Apr 21, 2025 | 5.23 | 5.28 | 4.34 | 4.62 | 4.62 | -12.99% | 327,168 |
| Apr 17, 2025 | 6.00 | 6.13 | 5.15 | 5.31 | 5.31 | -11.06% | 1,682,389 |
| Apr 16, 2025 | 5.85 | 6.07 | 5.65 | 5.97 | 5.97 | 1.53% | 803,739 |
| Apr 15, 2025 | 5.80 | 5.94 | 5.70 | 5.88 | 5.88 | 4.26% | 660,487 |
| Apr 14, 2025 | 5.74 | 5.78 | 5.56 | 5.64 | 5.64 | -2.59% | 420,637 |
| Apr 11, 2025 | 5.53 | 5.87 | 5.45 | 5.79 | 5.79 | 5.27% | 1,305,656 |
| Apr 10, 2025 | 5.54 | 5.70 | 5.47 | 5.50 | 5.50 | -0.72% | 3,156,667 |
| Apr 9, 2025 | 5.58 | 5.73 | 5.47 | 5.54 | 5.54 | -0.36% | 998,292 |
| Apr 8, 2025 | 5.50 | 5.68 | 5.40 | 5.56 | 5.56 | 2.96% | 689,911 |