Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: Nov 14, 2025, 4:00 PM EST
1.040
+0.020 (1.96%)
After-hours: Nov 14, 2025, 7:27 PM EST
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 86,462 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 118,511 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -4.55% | 75,891 |
| Nov 11, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 1.85% | 138,989 |
| Nov 10, 2025 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | - | 132,892 |
| Nov 7, 2025 | 1.00 | 1.12 | 0.90 | 1.08 | 1.08 | 6.93% | 277,168 |
| Nov 6, 2025 | 1.02 | 1.07 | 0.99 | 1.01 | 1.01 | -1.94% | 97,232 |
| Nov 5, 2025 | 1.11 | 1.18 | 0.88 | 1.03 | 1.03 | -9.65% | 312,086 |
| Nov 4, 2025 | 1.25 | 1.27 | 1.11 | 1.14 | 1.14 | -8.06% | 135,552 |
| Nov 3, 2025 | 1.26 | 1.28 | 1.15 | 1.24 | 1.24 | 3.33% | 251,542 |
| Oct 31, 2025 | 1.28 | 1.31 | 1.20 | 1.20 | 1.20 | -8.40% | 182,607 |
| Oct 30, 2025 | 1.40 | 1.48 | 1.30 | 1.31 | 1.31 | -7.75% | 587,976 |
| Oct 29, 2025 | 1.15 | 1.56 | 1.14 | 1.42 | 1.42 | 26.79% | 1,264,941 |
| Oct 28, 2025 | 1.11 | 1.25 | 1.02 | 1.12 | 1.12 | 4.67% | 855,091 |
| Oct 27, 2025 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 3.88% | 211,119 |
| Oct 24, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | -2.83% | 192,114 |
| Oct 23, 2025 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | 6.95% | 138,465 |
| Oct 22, 2025 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -2.83% | 166,489 |
| Oct 21, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 232,840 |
| Oct 20, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 2.97% | 177,073 |
| Oct 17, 2025 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | 2.03% | 469,559 |
| Oct 16, 2025 | 0.83 | 1.04 | 0.77 | 0.99 | 0.99 | 15.78% | 1,441,924 |
| Oct 15, 2025 | 0.90 | 0.95 | 0.84 | 0.86 | 0.86 | -5.00% | 447,047 |
| Oct 14, 2025 | 0.96 | 1.00 | 0.89 | 0.90 | 0.90 | -10.00% | 511,185 |
| Oct 13, 2025 | 1.11 | 1.11 | 0.88 | 1.00 | 1.00 | -9.09% | 913,099 |
| Oct 10, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -1.79% | 632,573 |
| Oct 9, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 557,077 |
| Oct 8, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 601,257 |
| Oct 7, 2025 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 987,871 |
| Oct 6, 2025 | 1.45 | 1.48 | 1.24 | 1.25 | 1.25 | -15.54% | 1,913,196 |
| Oct 3, 2025 | 1.48 | 1.58 | 1.47 | 1.48 | 1.48 | 2.07% | 2,100,665 |
| Oct 2, 2025 | 1.62 | 2.08 | 1.12 | 1.45 | 1.45 | -71.23% | 15,982,613 |
| Oct 1, 2025 | 7.84 | 8.20 | 5.04 | 5.04 | 5.04 | -39.28% | 10,628,567 |
| Sep 30, 2025 | 7.32 | 8.40 | 6.72 | 8.30 | 8.30 | 2.72% | 4,175,705 |
| Sep 29, 2025 | 7.53 | 8.34 | 7.45 | 8.08 | 8.08 | 2.28% | 7,833,372 |
| Sep 26, 2025 | 7.58 | 8.02 | 7.58 | 7.90 | 7.90 | 2.73% | 94,153 |
| Sep 25, 2025 | 7.45 | 8.01 | 7.40 | 7.69 | 7.69 | 1.85% | 408,926 |
| Sep 24, 2025 | 7.21 | 7.80 | 7.21 | 7.55 | 7.55 | 0.53% | 3,257,794 |
| Sep 23, 2025 | 7.85 | 8.00 | 7.44 | 7.51 | 7.51 | -0.92% | 1,961,008 |
| Sep 22, 2025 | 7.01 | 7.80 | 6.27 | 7.58 | 7.58 | 3.69% | 1,410,954 |
| Sep 19, 2025 | 7.91 | 8.30 | 7.18 | 7.31 | 7.31 | -8.17% | 19,532 |
| Sep 18, 2025 | 7.65 | 8.06 | 7.63 | 7.96 | 7.96 | 4.33% | 30,384 |
| Sep 17, 2025 | 7.93 | 8.00 | 7.55 | 7.63 | 7.63 | -2.93% | 25,936 |
| Sep 16, 2025 | 8.55 | 8.65 | 7.00 | 7.86 | 7.86 | -6.21% | 151,117 |
| Sep 15, 2025 | 8.79 | 9.91 | 7.10 | 8.38 | 8.38 | -6.05% | 231,857 |
| Sep 12, 2025 | 9.04 | 9.25 | 8.66 | 8.92 | 8.92 | -1.33% | 96,983 |
| 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 |