Uni-Fuels Holdings Limited (UFG)

NASDAQ: UFG · Real-Time Price · USD

0.7110

-0.0025 (-0.35%)

At close: Jul 22, 2026, 4:00 PM EDT

0.7130

+0.0020 (0.28%)

After-hours: Jul 22, 2026, 5:50 PM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.73	0.74	0.70	0.71	0.71	-0.35%	26,650
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%	49,607
Jul 17, 2026	0.73	0.80	0.72	0.74	0.74	0.96%	56,215
Jul 16, 2026	0.72	0.73	0.70	0.73	0.73	-0.48%	13,197
Jul 15, 2026	0.72	0.74	0.71	0.74	0.74	2.32%	22,967
Jul 14, 2026	0.72	0.75	0.71	0.72	0.72	-4.03%	31,118
Jul 13, 2026	0.70	0.79	0.69	0.75	0.75	2.20%	59,557
Jul 10, 2026	0.80	0.80	0.71	0.73	0.73	1.85%	144,694
Jul 9, 2026	0.72	0.75	0.70	0.72	0.72	0.67%	23,585
Jul 8, 2026	0.73	0.74	0.70	0.71	0.71	0.73%	77,365
Jul 7, 2026	0.72	0.75	0.69	0.71	0.71	-7.48%	128,428
Jul 6, 2026	0.73	0.82	0.68	0.77	0.77	11.06%	444,629
Jul 2, 2026	0.72	0.74	0.68	0.69	0.69	-6.42%	6,187,305
Jul 1, 2026	0.76	0.80	0.71	0.74	0.74	-4.86%	136,196
Jun 30, 2026	0.80	0.82	0.76	0.78	0.78	-5.06%	123,061
Jun 29, 2026	0.83	0.84	0.80	0.82	0.82	-3.85%	141,182
Jun 26, 2026	0.85	0.86	0.81	0.85	0.85	-0.02%	73,427
Jun 25, 2026	0.86	0.86	0.76	0.85	0.85	-2.30%	184,010
Jun 24, 2026	0.83	0.89	0.83	0.87	0.87	-0.56%	60,704
Jun 23, 2026	0.84	0.91	0.81	0.87	0.87	0.80%	97,613
Jun 22, 2026	0.80	0.89	0.80	0.87	0.87	11.07%	170,000
Jun 18, 2026	0.80	0.84	0.78	0.78	0.78	-2.54%	79,898
Jun 17, 2026	0.77	0.85	0.77	0.80	0.80	2.79%	86,607
Jun 16, 2026	0.79	0.80	0.78	0.78	0.78	-	36,593
Jun 15, 2026	0.78	0.81	0.78	0.78	0.78	1.30%	85,076
Jun 12, 2026	0.82	0.83	0.76	0.77	0.77	-8.33%	136,468
Jun 11, 2026	0.80	0.88	0.78	0.84	0.84	-1.41%	84,143
Jun 10, 2026	0.91	0.94	0.82	0.85	0.85	-14.80%	204,485
Jun 9, 2026	0.72	1.02	0.72	1.00	1.00	33.92%	1,042,789
Jun 8, 2026	0.70	0.75	0.68	0.75	0.75	11.61%	318,289
Jun 5, 2026	0.67	0.70	0.66	0.67	0.67	-2.41%	195,870
Jun 4, 2026	0.67	0.72	0.67	0.69	0.69	0.79%	244,505
Jun 3, 2026	0.67	0.72	0.67	0.68	0.68	-9.09%	643,760
Jun 2, 2026	0.72	0.82	0.71	0.75	0.75	2.87%	6,701,527
Jun 1, 2026	0.68	0.74	0.68	0.73	0.73	6.07%	75,250
May 29, 2026	0.69	0.71	0.67	0.69	0.69	0.82%	102,384
May 28, 2026	0.70	0.73	0.65	0.68	0.68	-6.86%	106,615
May 27, 2026	0.78	0.78	0.73	0.73	0.73	-12.99%	197,888
May 26, 2026	0.78	0.85	0.61	0.84	0.84	17.16%	5,377,158
May 22, 2026	0.69	0.74	0.68	0.72	0.72	1.59%	138,542
May 21, 2026	0.74	0.74	0.68	0.71	0.71	-2.08%	63,642
May 20, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	30,458
May 19, 2026	0.76	0.78	0.71	0.71	0.71	-5.33%	85,509
May 18, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	25,928
May 15, 2026	0.80	0.80	0.77	0.77	0.77	-2.16%	28,528
May 14, 2026	0.80	0.85	0.77	0.79	0.79	1.55%	72,729
May 13, 2026	0.77	0.80	0.77	0.78	0.78	-0.04%	37,649
May 12, 2026	0.79	0.82	0.77	0.78	0.78	-0.60%	62,277
May 11, 2026	0.80	0.81	0.78	0.78	0.78	-0.64%	57,617