Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
5.00
+0.09 (1.83%)
At close: Dec 26, 2025, 4:00 PM EST
4.911
-0.090 (-1.77%)
After-hours: Dec 26, 2025, 8:00 PM EST
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.91 | 5.04 | 4.72 | 5.00 | 5.00 | 1.83% | 37,856 |
| Dec 24, 2025 | 5.02 | 5.02 | 4.90 | 4.91 | 4.91 | -2.19% | 12,894 |
| Dec 23, 2025 | 5.06 | 5.11 | 4.95 | 5.02 | 5.02 | -0.99% | 17,693 |
| Dec 22, 2025 | 4.92 | 5.10 | 4.86 | 5.07 | 5.07 | 1.81% | 20,569 |
| Dec 19, 2025 | 4.98 | 5.04 | 4.85 | 4.98 | 4.98 | 1.43% | 18,695 |
| Dec 18, 2025 | 4.95 | 4.98 | 4.81 | 4.91 | 4.91 | -1.01% | 14,844 |
| Dec 17, 2025 | 4.96 | 4.98 | 4.86 | 4.96 | 4.96 | -0.40% | 24,381 |
| Dec 16, 2025 | 4.96 | 5.00 | 4.80 | 4.98 | 4.98 | 0.40% | 18,857 |
| Dec 15, 2025 | 4.82 | 5.02 | 4.77 | 4.96 | 4.96 | 4.42% | 42,685 |
| Dec 12, 2025 | 4.84 | 4.93 | 4.66 | 4.75 | 4.75 | -2.26% | 25,784 |
| Dec 11, 2025 | 4.67 | 4.98 | 4.55 | 4.86 | 4.86 | 4.74% | 33,839 |
| Dec 10, 2025 | 4.56 | 4.84 | 4.46 | 4.64 | 4.64 | 3.57% | 36,860 |
| Dec 9, 2025 | 4.30 | 4.75 | 4.25 | 4.48 | 4.48 | 8.47% | 39,300 |
| Dec 8, 2025 | 4.46 | 4.46 | 4.00 | 4.13 | 4.13 | -6.77% | 77,290 |
| Dec 5, 2025 | 4.33 | 4.45 | 4.30 | 4.43 | 4.43 | 4.24% | 18,841 |
| Dec 4, 2025 | 4.30 | 4.53 | 4.25 | 4.25 | 4.25 | -1.16% | 67,277 |
| Dec 3, 2025 | 4.24 | 4.34 | 4.21 | 4.30 | 4.30 | 1.90% | 12,293 |
| Dec 2, 2025 | 4.21 | 4.37 | 4.15 | 4.22 | 4.22 | 0.72% | 23,858 |
| Dec 1, 2025 | 4.25 | 4.26 | 4.11 | 4.19 | 4.19 | -4.56% | 24,858 |
| Nov 28, 2025 | 4.11 | 4.40 | 4.01 | 4.39 | 4.39 | 9.75% | 33,002 |
| Nov 26, 2025 | 4.08 | 4.24 | 3.94 | 4.00 | 4.00 | 1.19% | 24,466 |
| Nov 25, 2025 | 4.07 | 4.07 | 3.95 | 3.95 | 3.95 | -0.93% | 22,682 |
| Nov 24, 2025 | 4.00 | 4.11 | 3.96 | 3.99 | 3.99 | 0.76% | 38,879 |
| Nov 21, 2025 | 3.84 | 4.04 | 3.69 | 3.96 | 3.96 | 2.06% | 61,878 |
| Nov 20, 2025 | 3.99 | 4.40 | 3.82 | 3.88 | 3.88 | 1.31% | 75,063 |
| Nov 19, 2025 | 4.01 | 4.07 | 3.63 | 3.83 | 3.83 | -4.49% | 43,877 |
| Nov 18, 2025 | 4.55 | 4.55 | 4.01 | 4.01 | 4.01 | -2.43% | 19,080 |
| Nov 17, 2025 | 4.30 | 4.40 | 3.96 | 4.11 | 4.11 | -4.42% | 39,040 |
| Nov 14, 2025 | 4.14 | 4.47 | 3.86 | 4.30 | 4.30 | 0.94% | 48,681 |
| Nov 13, 2025 | 4.26 | 4.40 | 4.25 | 4.26 | 4.26 | -0.93% | 11,456 |
| Nov 12, 2025 | 4.30 | 4.43 | 4.30 | 4.30 | 4.30 | -2.49% | 21,386 |
| Nov 11, 2025 | 4.36 | 4.46 | 4.31 | 4.41 | 4.41 | -1.34% | 8,105 |
| Nov 10, 2025 | 4.75 | 4.98 | 4.24 | 4.47 | 4.47 | -1.76% | 35,151 |
| Nov 7, 2025 | 4.32 | 4.55 | 4.32 | 4.55 | 4.55 | 2.02% | 50,089 |
| Nov 6, 2025 | 4.71 | 4.71 | 4.31 | 4.46 | 4.46 | -5.31% | 21,606 |
| Nov 5, 2025 | 4.38 | 4.80 | 4.38 | 4.71 | 4.71 | 8.78% | 31,383 |
| Nov 4, 2025 | 4.60 | 4.68 | 4.30 | 4.33 | 4.33 | -6.28% | 54,068 |
| Nov 3, 2025 | 4.88 | 4.90 | 4.59 | 4.62 | 4.62 | -5.71% | 51,758 |
| Oct 31, 2025 | 4.91 | 5.15 | 4.72 | 4.90 | 4.90 | - | 48,905 |
| Oct 30, 2025 | 5.02 | 5.07 | 4.85 | 4.90 | 4.90 | -0.41% | 44,973 |
| Oct 29, 2025 | 4.80 | 5.01 | 4.70 | 4.92 | 4.92 | 2.93% | 29,043 |
| Oct 28, 2025 | 5.17 | 5.21 | 4.64 | 4.78 | 4.78 | -5.72% | 146,445 |
| Oct 27, 2025 | 5.47 | 5.49 | 4.86 | 5.07 | 5.07 | -6.63% | 80,309 |
| Oct 24, 2025 | 5.42 | 5.79 | 5.27 | 5.43 | 5.43 | 3.63% | 68,462 |
| Oct 23, 2025 | 4.97 | 5.39 | 4.95 | 5.24 | 5.24 | 4.38% | 68,293 |
| Oct 22, 2025 | 5.65 | 5.65 | 4.80 | 5.02 | 5.02 | -11.46% | 120,589 |
| Oct 21, 2025 | 5.09 | 6.00 | 4.92 | 5.67 | 5.67 | 15.95% | 269,474 |
| Oct 20, 2025 | 4.79 | 5.09 | 4.67 | 4.89 | 4.89 | 2.52% | 54,688 |
| Oct 17, 2025 | 4.93 | 5.02 | 4.77 | 4.77 | 4.77 | -7.02% | 51,150 |
| Oct 16, 2025 | 5.71 | 5.93 | 4.98 | 5.13 | 5.13 | -10.00% | 117,352 |