Uni-Fuels Holdings Limited (UFG)

NASDAQ: UFG · Real-Time Price · USD

0.5001

-0.0151 (-2.93%)

At close: Sep 25, 2026, 4:00 PM EDT

0.4911

-0.0090 (-1.80%)

After-hours: Sep 25, 2026, 7:16 PM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.49	0.51	0.49	0.50	0.50	-2.93%	134,889
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
Aug 6, 2026	0.51	0.51	0.45	0.46	0.46	-12.47%	113,285
Aug 5, 2026	0.62	0.64	0.45	0.52	0.52	-14.75%	283,632
Aug 4, 2026	0.70	0.72	0.58	0.61	0.61	-13.48%	327,409
Aug 3, 2026	0.72	0.73	0.70	0.71	0.71	0.69%	33,892
Jul 31, 2026	0.72	0.72	0.70	0.70	0.70	0.01%	29,567
Jul 30, 2026	0.70	0.72	0.69	0.70	0.70	-0.02%	10,260
Jul 29, 2026	0.70	0.71	0.69	0.70	0.70	0.02%	12,704
Jul 28, 2026	0.73	0.73	0.70	0.70	0.70	-4.08%	27,234
Jul 27, 2026	0.71	0.73	0.71	0.73	0.73	4.20%	12,953
Jul 24, 2026	0.72	0.73	0.70	0.70	0.70	-1.37%	30,742
Jul 23, 2026	0.72	0.72	0.71	0.71	0.71	-0.11%	15,084
Jul 22, 2026	0.73	0.74	0.70	0.71	0.71	-0.35%	27,026
Jul 21, 2026	0.71	0.75	0.71	0.71	0.71	-1.59%	54,609
Jul 20, 2026	0.72	0.75	0.70	0.73	0.73	-1.89%	50,337
Jul 17, 2026	0.73	0.80	0.72	0.74	0.74	0.96%	56,437