Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
0.9700
+0.0250 (2.65%)
At close: Apr 24, 2026, 4:00 PM EDT
0.9405
-0.0295 (-3.04%)
After-hours: Apr 24, 2026, 7:45 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.95 | 1.02 | 0.94 | 0.97 | 0.97 | 2.65% | 202,596 |
| Apr 23, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -1.09% | 110,218 |
| Apr 22, 2026 | 0.91 | 0.98 | 0.88 | 0.96 | 0.96 | 4.99% | 170,622 |
| Apr 21, 2026 | 0.86 | 1.00 | 0.86 | 0.91 | 0.91 | 0.95% | 234,898 |
| Apr 20, 2026 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 1.29% | 49,299 |
| Apr 17, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -1.07% | 39,418 |
| Apr 16, 2026 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | 2.12% | 39,991 |
| Apr 15, 2026 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | -1.21% | 49,811 |
| Apr 14, 2026 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -3.06% | 38,956 |
| Apr 13, 2026 | 0.80 | 1.01 | 0.80 | 0.92 | 0.92 | 10.81% | 158,439 |
| Apr 10, 2026 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -2.35% | 45,982 |
| Apr 9, 2026 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -4.17% | 48,584 |
| Apr 8, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 4.29% | 48,126 |
| Apr 7, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -2.24% | 42,697 |
| Apr 6, 2026 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 4.81% | 39,778 |
| Apr 2, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -2.75% | 58,555 |
| Apr 1, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 4.74% | 67,349 |
| Mar 31, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 6.15% | 94,984 |
| Mar 30, 2026 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -3.07% | 69,402 |
| Mar 27, 2026 | 0.79 | 0.85 | 0.79 | 0.79 | 0.79 | -1.05% | 124,743 |
| Mar 26, 2026 | 0.85 | 0.88 | 0.80 | 0.80 | 0.80 | -6.18% | 47,082 |
| Mar 25, 2026 | 0.82 | 0.91 | 0.79 | 0.85 | 0.85 | 5.06% | 134,437 |
| Mar 24, 2026 | 0.87 | 0.87 | 0.77 | 0.81 | 0.81 | -4.49% | 277,827 |
| Mar 23, 2026 | 0.87 | 0.90 | 0.80 | 0.85 | 0.85 | -6.56% | 194,197 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | -0.55% | 142,762 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.83 | 0.92 | 0.92 | -6.63% | 195,398 |
| Mar 18, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -4.85% | 144,399 |
| Mar 17, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 187,527 |
| Mar 16, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 169,742 |
| Mar 13, 2026 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 434,936 |
| Mar 12, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 128,173 |
| Mar 11, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 175,397 |
| Mar 10, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -1.89% | 335,844 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -10.17% | 368,417 |
| Mar 6, 2026 | 1.15 | 1.23 | 1.12 | 1.18 | 1.18 | 3.51% | 729,607 |
| Mar 5, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 206,007 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -2.59% | 538,670 |
| Mar 3, 2026 | 1.18 | 1.29 | 1.07 | 1.16 | 1.16 | 9.43% | 2,195,680 |
| Mar 2, 2026 | 1.10 | 1.19 | 1.01 | 1.06 | 1.06 | 6.00% | 872,318 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 114,238 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 110,258 |
| Feb 25, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 159,149 |
| Feb 24, 2026 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -10.53% | 517,283 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.10 | 1.14 | 1.14 | -1.72% | 458,984 |
| Feb 20, 2026 | 1.12 | 1.21 | 1.11 | 1.16 | 1.16 | 2.65% | 360,811 |
| Feb 19, 2026 | 1.11 | 1.13 | 1.04 | 1.13 | 1.13 | 3.67% | 123,129 |
| Feb 18, 2026 | 1.08 | 1.14 | 1.03 | 1.09 | 1.09 | 2.83% | 168,181 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.02 | 1.06 | 1.06 | -4.50% | 331,258 |
| Feb 13, 2026 | 1.13 | 1.19 | 1.09 | 1.11 | 1.11 | -3.48% | 231,143 |
| Feb 12, 2026 | 1.09 | 1.28 | 1.07 | 1.15 | 1.15 | 12.75% | 882,972 |