Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
4.680
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.64 | 4.73 | 4.61 | 4.68 | 4.68 | - | 30,724 |
| Oct 7, 2025 | 4.68 | 4.75 | 4.60 | 4.68 | 4.68 | 1.08% | 17,171 |
| Oct 6, 2025 | 4.61 | 4.74 | 4.52 | 4.63 | 4.63 | 0.43% | 77,778 |
| Oct 3, 2025 | 4.45 | 4.62 | 4.45 | 4.61 | 4.61 | 3.83% | 61,966 |
| Oct 2, 2025 | 4.70 | 4.73 | 4.27 | 4.44 | 4.44 | -5.93% | 85,412 |
| Oct 1, 2025 | 4.73 | 4.80 | 4.69 | 4.72 | 4.72 | -0.84% | 169,510 |
| Sep 30, 2025 | 4.77 | 4.78 | 4.66 | 4.76 | 4.76 | -0.21% | 20,286 |
| Sep 29, 2025 | 4.74 | 4.79 | 4.65 | 4.77 | 4.77 | 0.42% | 16,588 |
| Sep 26, 2025 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 2.59% | 20,251 |
| Sep 25, 2025 | 4.74 | 4.74 | 4.55 | 4.63 | 4.63 | -1.91% | 32,738 |
| Sep 24, 2025 | 4.74 | 4.77 | 4.65 | 4.72 | 4.72 | 0.43% | 37,402 |
| Sep 23, 2025 | 4.73 | 4.76 | 4.70 | 4.70 | 4.70 | 0.43% | 24,010 |
| Sep 22, 2025 | 4.65 | 4.70 | 4.60 | 4.68 | 4.68 | 0.65% | 21,356 |
| Sep 19, 2025 | 4.72 | 4.75 | 4.63 | 4.65 | 4.65 | -0.85% | 55,254 |
| Sep 18, 2025 | 4.59 | 4.78 | 4.59 | 4.69 | 4.69 | 3.53% | 42,298 |
| Sep 17, 2025 | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | -1.74% | 43,962 |
| Sep 16, 2025 | 4.51 | 4.66 | 4.46 | 4.61 | 4.61 | 1.54% | 61,010 |
| Sep 15, 2025 | 4.53 | 4.70 | 4.49 | 4.54 | 4.54 | 0.67% | 26,790 |
| Sep 12, 2025 | 4.48 | 4.58 | 4.44 | 4.51 | 4.51 | 1.12% | 60,981 |
| Sep 11, 2025 | 4.49 | 4.63 | 4.41 | 4.46 | 4.46 | -1.33% | 32,241 |
| Sep 10, 2025 | 4.41 | 4.61 | 4.41 | 4.52 | 4.52 | 1.80% | 37,524 |
| Sep 9, 2025 | 4.41 | 4.55 | 4.29 | 4.44 | 4.44 | -0.22% | 109,372 |
| Sep 8, 2025 | 4.46 | 4.61 | 4.38 | 4.45 | 4.45 | -0.89% | 77,667 |
| Sep 5, 2025 | 4.40 | 4.51 | 4.40 | 4.49 | 4.49 | 1.58% | 23,644 |
| Sep 4, 2025 | 4.35 | 4.43 | 4.32 | 4.42 | 4.42 | 1.14% | 19,512 |
| Sep 3, 2025 | 4.35 | 4.42 | 4.30 | 4.37 | 4.37 | -0.46% | 39,595 |
| Sep 2, 2025 | 4.40 | 4.43 | 4.33 | 4.39 | 4.39 | -0.68% | 8,295 |
| Aug 29, 2025 | 4.50 | 4.54 | 4.41 | 4.42 | 4.42 | -0.45% | 20,735 |
| Aug 28, 2025 | 4.48 | 4.51 | 4.39 | 4.44 | 4.44 | -0.22% | 33,425 |
| Aug 27, 2025 | 4.46 | 4.57 | 4.41 | 4.45 | 4.45 | -0.22% | 68,761 |
| Aug 26, 2025 | 4.42 | 4.58 | 4.42 | 4.46 | 4.46 | 1.13% | 37,083 |
| Aug 25, 2025 | 4.39 | 4.41 | 4.25 | 4.41 | 4.41 | - | 126,095 |
| Aug 22, 2025 | 4.42 | 4.53 | 4.33 | 4.41 | 4.41 | 0.23% | 67,538 |
| Aug 21, 2025 | 4.35 | 4.87 | 4.35 | 4.40 | 4.40 | -1.12% | 144,209 |
| Aug 20, 2025 | 4.55 | 4.71 | 4.35 | 4.45 | 4.45 | -0.89% | 154,398 |
| Aug 19, 2025 | 4.50 | 4.64 | 4.39 | 4.49 | 4.49 | 3.46% | 34,936 |
| Aug 18, 2025 | 4.35 | 4.45 | 4.31 | 4.34 | 4.34 | -1.36% | 52,079 |
| Aug 15, 2025 | 4.51 | 4.51 | 4.36 | 4.40 | 4.40 | -2.65% | 33,328 |
| Aug 14, 2025 | 4.50 | 4.59 | 4.44 | 4.52 | 4.52 | - | 32,982 |
| Aug 13, 2025 | 4.47 | 4.60 | 4.46 | 4.52 | 4.52 | 1.35% | 22,172 |
| Aug 12, 2025 | 4.41 | 4.52 | 4.41 | 4.46 | 4.46 | 0.68% | 20,005 |
| Aug 11, 2025 | 4.52 | 4.68 | 4.39 | 4.43 | 4.43 | -1.34% | 19,694 |
| Aug 8, 2025 | 4.62 | 4.66 | 4.46 | 4.49 | 4.49 | -3.44% | 14,898 |
| Aug 7, 2025 | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | 2.42% | 44,166 |
| Aug 6, 2025 | 4.55 | 4.68 | 4.51 | 4.54 | 4.54 | -1.09% | 12,106 |
| Aug 5, 2025 | 4.58 | 4.70 | 4.54 | 4.59 | 4.59 | - | 19,573 |
| Aug 4, 2025 | 4.51 | 4.66 | 4.38 | 4.59 | 4.59 | 2.46% | 108,784 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.45 | 4.48 | 4.48 | -1.32% | 29,811 |
| Jul 31, 2025 | 4.60 | 4.66 | 4.51 | 4.54 | 4.54 | -1.73% | 21,878 |
| Jul 30, 2025 | 4.68 | 4.68 | 4.53 | 4.62 | 4.62 | -1.28% | 66,014 |