Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
3.660
+0.070 (1.95%)
Jan 6, 2026, 4:00 PM EST - Market closed
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | 1.95% | 44,959 |
| Jan 5, 2026 | 3.50 | 3.72 | 3.48 | 3.59 | 3.59 | 2.57% | 39,574 |
| Jan 2, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | - | 38,383 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.42 | 3.50 | 3.50 | 0.86% | 116,997 |
| Dec 30, 2025 | 3.44 | 3.49 | 3.38 | 3.47 | 3.47 | 0.87% | 141,860 |
| Dec 29, 2025 | 3.39 | 3.50 | 3.34 | 3.44 | 3.44 | 1.78% | 150,286 |
| Dec 26, 2025 | 3.36 | 3.49 | 3.30 | 3.38 | 3.38 | 1.81% | 39,638 |
| Dec 24, 2025 | 3.33 | 3.39 | 3.25 | 3.32 | 3.32 | 1.22% | 11,226 |
| Dec 23, 2025 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 89,985 |
| Dec 22, 2025 | 3.33 | 3.35 | 3.19 | 3.26 | 3.26 | -2.10% | 102,269 |
| Dec 19, 2025 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -3.20% | 95,537 |
| Dec 18, 2025 | 3.36 | 3.51 | 3.36 | 3.44 | 3.44 | 2.38% | 39,092 |
| Dec 17, 2025 | 3.38 | 3.50 | 3.26 | 3.36 | 3.36 | -0.30% | 73,291 |
| Dec 16, 2025 | 3.51 | 3.55 | 3.30 | 3.37 | 3.37 | -5.34% | 133,262 |
| Dec 15, 2025 | 3.54 | 3.58 | 3.43 | 3.56 | 3.56 | 0.28% | 54,298 |
| Dec 12, 2025 | 3.52 | 3.62 | 3.46 | 3.55 | 3.55 | 1.72% | 56,330 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | -0.85% | 23,566 |
| Dec 10, 2025 | 3.59 | 3.73 | 3.46 | 3.52 | 3.52 | -2.76% | 98,729 |
| Dec 9, 2025 | 3.72 | 3.73 | 3.56 | 3.62 | 3.62 | -1.90% | 87,634 |
| Dec 8, 2025 | 3.23 | 3.74 | 3.21 | 3.69 | 3.69 | 17.89% | 173,520 |
| Dec 5, 2025 | 3.30 | 3.33 | 3.07 | 3.13 | 3.13 | -4.86% | 212,828 |
| Dec 4, 2025 | 3.54 | 3.55 | 3.23 | 3.29 | 3.29 | -6.00% | 160,729 |
| Dec 3, 2025 | 3.53 | 3.60 | 3.33 | 3.50 | 3.50 | -1.69% | 95,410 |
| Dec 2, 2025 | 3.41 | 3.58 | 3.41 | 3.56 | 3.56 | 3.19% | 19,256 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.43 | 3.45 | 3.45 | -1.15% | 38,403 |
| Nov 28, 2025 | 3.44 | 3.54 | 3.44 | 3.49 | 3.49 | 1.45% | 10,421 |
| Nov 26, 2025 | 3.30 | 3.55 | 3.17 | 3.44 | 3.44 | 2.38% | 91,051 |
| Nov 25, 2025 | 3.01 | 3.40 | 3.01 | 3.36 | 3.36 | 12.75% | 71,875 |
| Nov 24, 2025 | 3.05 | 3.20 | 2.96 | 2.98 | 2.98 | -2.30% | 87,129 |
| Nov 21, 2025 | 3.10 | 3.23 | 3.03 | 3.05 | 3.05 | -3.17% | 67,906 |
| Nov 20, 2025 | 3.18 | 3.29 | 3.05 | 3.15 | 3.15 | -0.63% | 122,517 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -1.55% | 50,848 |
| Nov 18, 2025 | 3.34 | 3.35 | 3.22 | 3.22 | 3.22 | -4.17% | 94,498 |
| Nov 17, 2025 | 3.44 | 3.45 | 3.36 | 3.36 | 3.36 | -2.61% | 43,153 |
| Nov 14, 2025 | 3.50 | 3.55 | 3.43 | 3.45 | 3.45 | -2.54% | 51,951 |
| Nov 13, 2025 | 3.58 | 3.63 | 3.51 | 3.54 | 3.54 | -1.12% | 39,292 |
| Nov 12, 2025 | 3.70 | 3.77 | 3.57 | 3.58 | 3.58 | -3.24% | 49,052 |
| Nov 11, 2025 | 3.59 | 3.78 | 3.59 | 3.70 | 3.70 | 1.93% | 65,959 |
| Nov 10, 2025 | 3.90 | 4.00 | 3.62 | 3.63 | 3.63 | -5.47% | 81,791 |
| Nov 7, 2025 | 4.00 | 4.11 | 3.83 | 3.84 | 3.84 | -4.48% | 91,095 |
| Nov 6, 2025 | 4.13 | 4.30 | 4.00 | 4.02 | 4.02 | -2.66% | 73,304 |
| Nov 5, 2025 | 4.28 | 4.39 | 4.13 | 4.13 | 4.13 | -5.92% | 79,381 |
| Nov 4, 2025 | 4.30 | 4.45 | 4.30 | 4.39 | 4.39 | 1.39% | 57,538 |
| Nov 3, 2025 | 4.42 | 4.53 | 4.32 | 4.33 | 4.33 | -2.91% | 48,497 |
| Oct 31, 2025 | 4.37 | 4.55 | 4.33 | 4.46 | 4.46 | 1.13% | 58,347 |
| Oct 30, 2025 | 4.40 | 4.55 | 4.37 | 4.41 | 4.41 | 0.92% | 32,418 |
| Oct 29, 2025 | 4.41 | 4.49 | 4.33 | 4.37 | 4.37 | -0.91% | 56,521 |
| Oct 28, 2025 | 4.48 | 4.69 | 4.38 | 4.41 | 4.41 | -1.12% | 28,146 |
| Oct 27, 2025 | 4.37 | 4.47 | 4.37 | 4.46 | 4.46 | 2.06% | 55,779 |
| Oct 24, 2025 | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.68% | 10,737 |