Uni-Fuels Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.38	0.38	0.35	0.37	0.37	-2.40%	14,941
Oct 15, 2026	0.35	0.38	0.34	0.38	0.38	5.87%	78,874
Oct 14, 2026	0.36	0.37	0.34	0.36	0.36	-4.53%	116,816
Oct 13, 2026	0.36	0.38	0.36	0.38	0.38	-3.60%	45,241
Oct 12, 2026	0.40	0.40	0.36	0.39	0.39	-1.69%	65,186
Oct 9, 2026	0.37	0.40	0.36	0.40	0.40	7.24%	89,100
Oct 8, 2026	0.38	0.51	0.36	0.37	0.37	-0.57%	2,317,582
Oct 7, 2026	0.38	0.39	0.36	0.37	0.37	-4.74%	101,528
Oct 6, 2026	0.40	0.41	0.38	0.39	0.39	-3.79%	92,724
Oct 5, 2026	0.44	0.44	0.40	0.40	0.40	-7.96%	92,237
Oct 2, 2026	0.44	0.45	0.42	0.44	0.44	-2.35%	112,661
Oct 1, 2026	0.48	0.48	0.45	0.45	0.45	-0.11%	88,487
Sep 30, 2026	0.47	0.50	0.45	0.45	0.45	-5.45%	128,167
Sep 29, 2026	0.47	0.51	0.46	0.48	0.48	-0.48%	129,326
Sep 28, 2026	0.50	0.50	0.47	0.48	0.48	-4.16%	119,610
Sep 25, 2026	0.49	0.51	0.49	0.50	0.50	-2.93%	140,454
Sep 24, 2026	0.49	0.57	0.48	0.52	0.52	2.67%	725,444
Sep 23, 2026	0.51	0.51	0.49	0.50	0.50	-3.07%	158,739
Sep 22, 2026	0.53	0.53	0.50	0.52	0.52	1.49%	198,729
Sep 21, 2026	0.51	0.52	0.48	0.51	0.51	-3.75%	286,604
Sep 18, 2026	0.54	0.56	0.52	0.53	0.53	-5.32%	189,012
Sep 17, 2026	0.54	0.57	0.52	0.56	0.56	0.68%	208,277
Sep 16, 2026	0.52	0.61	0.50	0.56	0.56	4.79%	1,530,902
Sep 15, 2026	0.56	0.57	0.50	0.53	0.53	-9.38%	285,499
Sep 14, 2026	0.52	0.60	0.51	0.59	0.59	3.57%	384,761
Sep 11, 2026	0.59	0.62	0.55	0.57	0.57	-13.31%	1,043,965
Sep 10, 2026	0.72	0.72	0.63	0.65	0.65	-9.38%	3,369,505
Sep 9, 2026	0.61	0.94	0.57	0.72	0.72	24.97%	90,670,617
Sep 8, 2026	0.56	0.60	0.55	0.58	0.58	-4.56%	94,715
Sep 4, 2026	0.63	0.66	0.55	0.60	0.60	-8.29%	360,891
Sep 3, 2026	0.61	0.67	0.59	0.66	0.66	17.38%	1,499,038
Sep 2, 2026	0.54	0.59	0.52	0.56	0.56	3.76%	17,106,061
Sep 1, 2026	0.58	0.58	0.54	0.54	0.54	-3.59%	10,724
Aug 31, 2026	0.56	0.60	0.55	0.56	0.56	0.02%	25,380
Aug 28, 2026	0.58	0.59	0.54	0.56	0.56	1.65%	36,588
Aug 27, 2026	0.57	0.58	0.54	0.55	0.55	-0.05%	9,178
Aug 26, 2026	0.55	0.56	0.54	0.55	0.55	-1.99%	46,775
Aug 25, 2026	0.55	0.57	0.55	0.56	0.56	-2.16%	14,565
Aug 24, 2026	0.60	0.60	0.57	0.57	0.57	4.07%	36,187
Aug 21, 2026	0.58	0.59	0.55	0.55	0.55	-4.76%	28,009
Aug 20, 2026	0.57	0.59	0.56	0.58	0.58	-1.28%	18,209
Aug 19, 2026	0.57	0.60	0.57	0.59	0.59	1.29%	19,477
Aug 18, 2026	0.60	0.60	0.58	0.58	0.58	-1.74%	18,207
Aug 17, 2026	0.60	0.60	0.55	0.59	0.59	1.95%	200,681
Aug 14, 2026	0.57	0.64	0.55	0.58	0.58	6.79%	258,313
Aug 13, 2026	0.55	0.58	0.53	0.54	0.54	-1.42%	46,687
Aug 12, 2026	0.59	0.62	0.54	0.55	0.55	-6.80%	75,008
Aug 11, 2026	0.59	0.60	0.54	0.59	0.59	7.27%	76,909
Aug 10, 2026	0.50	0.57	0.49	0.55	0.55	11.13%	178,379
Aug 7, 2026	0.45	0.50	0.45	0.50	0.50	8.76%	85,701