Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
3.060
-0.070 (-2.24%)
At close: Nov 6, 2026, 4:00 PM EST
3.450
+0.390 (12.75%)
After-hours: Nov 6, 2026, 7:58 PM EST
Uni-Fuels Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.04 | 3.19 | 2.91 | 3.06 | 3.06 | -2.24% | 22,552 |
| Nov 5, 2026 | 3.40 | 3.40 | 2.90 | 3.13 | 3.13 | -7.94% | 33,127 |
| Nov 4, 2026 | 3.45 | 3.66 | 3.01 | 3.40 | 3.40 | 1.19% | 75,767 |
| Nov 3, 2026 | 3.12 | 4.91 | 2.54 | 3.36 | 3.36 | 19.57% | 1,128,878 |
| Nov 2, 2026 | 2.78 | 2.89 | 2.06 | 2.81 | 2.81 | - | 21,414 |
| Oct 30, 2026 | 3.00 | 3.20 | 2.80 | 2.81 | 2.81 | -11.30% | 17,006 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.11 | 3.17 | 3.17 | -3.97% | 3,034 |
| Oct 28, 2026 | 3.13 | 3.30 | 3.01 | 3.30 | 3.30 | 6.08% | 3,522 |
| Oct 27, 2026 | 3.37 | 3.40 | 3.00 | 3.11 | 3.11 | -7.88% | 11,935 |
| Oct 26, 2026 | 3.50 | 3.61 | 3.33 | 3.38 | 3.38 | -4.74% | 3,268 |
| Oct 23, 2026 | 3.50 | 3.68 | 3.43 | 3.54 | 3.54 | 0.37% | 3,301 |
| Oct 22, 2026 | 3.54 | 3.68 | 3.41 | 3.53 | 3.53 | -3.87% | 9,168 |
| Oct 21, 2026 | 3.68 | 3.75 | 3.44 | 3.67 | 3.67 | 2.03% | 2,541 |
| Oct 20, 2026 | 3.41 | 3.95 | 3.41 | 3.60 | 3.60 | -1.34% | 2,133 |
| Oct 19, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | -1.35% | 3,458 |
| Oct 16, 2026 | 3.82 | 3.82 | 3.50 | 3.70 | 3.70 | -2.40% | 1,495 |
| Oct 15, 2026 | 3.50 | 3.79 | 3.40 | 3.79 | 3.79 | 5.87% | 7,934 |
| Oct 14, 2026 | 3.60 | 3.75 | 3.40 | 3.58 | 3.58 | -4.53% | 11,995 |
| Oct 13, 2026 | 3.63 | 3.80 | 3.55 | 3.75 | 3.75 | -3.60% | 4,556 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.61 | 3.89 | 3.89 | -1.69% | 6,574 |
| Oct 9, 2026 | 3.68 | 3.96 | 3.64 | 3.96 | 3.96 | 7.24% | 8,972 |
| Oct 8, 2026 | 3.75 | 5.05 | 3.55 | 3.69 | 3.69 | -0.57% | 235,670 |
| Oct 7, 2026 | 3.83 | 3.90 | 3.61 | 3.71 | 3.71 | -4.74% | 10,212 |
| Oct 6, 2026 | 4.00 | 4.10 | 3.85 | 3.90 | 3.90 | -3.79% | 9,637 |
| Oct 5, 2026 | 4.35 | 4.40 | 4.00 | 4.05 | 4.05 | -7.96% | 9,231 |
| Oct 2, 2026 | 4.43 | 4.53 | 4.25 | 4.40 | 4.40 | -2.35% | 11,266 |
| Oct 1, 2026 | 4.75 | 4.75 | 4.50 | 4.51 | 4.51 | -0.11% | 8,848 |
| Sep 30, 2026 | 4.70 | 5.00 | 4.51 | 4.51 | 4.51 | -5.45% | 12,816 |
| Sep 29, 2026 | 4.70 | 5.10 | 4.60 | 4.77 | 4.77 | -0.48% | 12,932 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.65 | 4.79 | 4.79 | -4.16% | 11,961 |
| Sep 25, 2026 | 4.90 | 5.07 | 4.90 | 5.00 | 5.00 | -2.93% | 14,045 |
| Sep 24, 2026 | 4.87 | 5.65 | 4.80 | 5.15 | 5.15 | 2.67% | 72,544 |
| Sep 23, 2026 | 5.08 | 5.10 | 4.85 | 5.02 | 5.02 | -3.07% | 15,873 |
| Sep 22, 2026 | 5.29 | 5.30 | 5.00 | 5.18 | 5.18 | 1.49% | 19,872 |
| Sep 21, 2026 | 5.14 | 5.20 | 4.79 | 5.10 | 5.10 | -3.75% | 28,660 |
| Sep 18, 2026 | 5.42 | 5.63 | 5.20 | 5.30 | 5.30 | -5.32% | 18,901 |
| Sep 17, 2026 | 5.43 | 5.70 | 5.20 | 5.60 | 5.60 | 0.68% | 20,827 |
| Sep 16, 2026 | 5.19 | 6.10 | 5.00 | 5.56 | 5.56 | 4.79% | 153,090 |
| Sep 15, 2026 | 5.56 | 5.73 | 5.00 | 5.31 | 5.31 | -9.38% | 28,549 |
| Sep 14, 2026 | 5.17 | 5.97 | 5.10 | 5.86 | 5.86 | 3.57% | 38,476 |
| Sep 11, 2026 | 5.85 | 6.17 | 5.51 | 5.65 | 5.65 | -13.31% | 104,396 |
| Sep 10, 2026 | 7.17 | 7.20 | 6.30 | 6.52 | 6.52 | -9.38% | 336,950 |
| Sep 9, 2026 | 6.14 | 9.42 | 5.67 | 7.20 | 7.20 | 24.97% | 9,067,061 |
| Sep 8, 2026 | 5.57 | 6.00 | 5.50 | 5.76 | 5.76 | -4.56% | 9,471 |
| Sep 4, 2026 | 6.27 | 6.55 | 5.50 | 6.03 | 6.03 | -8.29% | 36,089 |
| Sep 3, 2026 | 6.08 | 6.70 | 5.90 | 6.58 | 6.58 | 17.38% | 149,903 |
| Sep 2, 2026 | 5.42 | 5.89 | 5.19 | 5.60 | 5.60 | 3.76% | 1,710,606 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.37 | 5.40 | 5.40 | -3.59% | 1,072 |
| Aug 31, 2026 | 5.60 | 6.00 | 5.50 | 5.60 | 5.60 | 0.02% | 2,538 |
| Aug 28, 2026 | 5.75 | 5.90 | 5.35 | 5.60 | 5.60 | 1.65% | 3,658 |