Uni-Fuels Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.60	0.60	0.58	0.58	-	-1.73%	14,301
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%	258,295
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%	75,007
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%	164,277
Aug 7, 2026	0.45	0.50	0.45	0.50	0.50	8.76%	84,700
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
Jul 16, 2026	0.72	0.73	0.70	0.73	0.73	-0.48%	13,282
Jul 15, 2026	0.72	0.74	0.71	0.74	0.74	2.32%	23,307
Jul 14, 2026	0.72	0.75	0.71	0.72	0.72	-4.03%	32,611
Jul 13, 2026	0.70	0.79	0.69	0.75	0.75	2.20%	59,815
Jul 10, 2026	0.80	0.80	0.71	0.73	0.73	1.85%	145,580
Jul 9, 2026	0.72	0.75	0.70	0.72	0.72	0.67%	26,509
Jul 8, 2026	0.73	0.74	0.70	0.71	0.71	0.73%	80,057
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