Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
4.160
-0.450 (-9.76%)
At close: Feb 5, 2026, 4:00 PM EST
4.170
+0.010 (0.24%)
After-hours: Feb 5, 2026, 8:00 PM EST
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.50 | 4.64 | 4.16 | 4.16 | 4.16 | -9.76% | 49,926 |
| Feb 4, 2026 | 5.05 | 5.05 | 4.48 | 4.61 | 4.61 | -6.11% | 59,425 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.76 | 4.91 | 4.91 | 0.41% | 48,671 |
| Feb 2, 2026 | 4.85 | 5.00 | 4.81 | 4.89 | 4.89 | 1.24% | 32,844 |
| Jan 30, 2026 | 4.80 | 5.10 | 4.80 | 4.83 | 4.83 | -0.41% | 75,421 |
| Jan 29, 2026 | 4.97 | 5.19 | 4.80 | 4.85 | 4.85 | -3.39% | 68,692 |
| Jan 28, 2026 | 4.84 | 5.20 | 4.75 | 5.02 | 5.02 | 2.45% | 118,268 |
| Jan 27, 2026 | 5.15 | 5.49 | 4.71 | 4.90 | 4.90 | -6.67% | 382,805 |
| Jan 26, 2026 | 5.17 | 5.40 | 5.05 | 5.25 | 5.25 | 1.74% | 83,769 |
| Jan 23, 2026 | 5.07 | 5.16 | 4.94 | 5.16 | 5.16 | 2.18% | 79,844 |
| Jan 22, 2026 | 5.21 | 5.59 | 4.86 | 5.05 | 5.05 | 7.68% | 131,779 |
| Jan 21, 2026 | 4.24 | 4.98 | 4.24 | 4.69 | 4.69 | 19.95% | 94,622 |
| Jan 20, 2026 | 5.00 | 5.25 | 3.84 | 3.91 | 3.91 | -21.01% | 406,466 |
| Jan 16, 2026 | 5.78 | 5.78 | 4.92 | 4.95 | 4.95 | -12.54% | 202,679 |
| Jan 15, 2026 | 5.77 | 5.94 | 5.56 | 5.66 | 5.66 | -3.00% | 42,926 |
| Jan 14, 2026 | 5.38 | 6.04 | 5.30 | 5.84 | 5.84 | 5.90% | 47,810 |
| Jan 13, 2026 | 6.12 | 6.20 | 5.50 | 5.51 | 5.51 | -9.97% | 55,190 |
| Jan 12, 2026 | 5.04 | 6.36 | 5.04 | 6.12 | 6.12 | 21.43% | 344,720 |
| Jan 9, 2026 | 4.86 | 5.04 | 4.75 | 5.04 | 5.04 | 3.92% | 58,396 |
| Jan 8, 2026 | 4.83 | 4.95 | 4.68 | 4.85 | 4.85 | - | 55,935 |
| Jan 7, 2026 | 5.06 | 5.10 | 4.75 | 4.85 | 4.85 | -1.22% | 247,509 |
| Jan 6, 2026 | 6.05 | 6.13 | 4.70 | 4.91 | 4.91 | -18.84% | 457,250 |
| Jan 5, 2026 | 5.35 | 7.28 | 5.33 | 6.05 | 6.05 | 16.57% | 476,496 |
| Jan 2, 2026 | 5.16 | 5.31 | 5.00 | 5.19 | 5.19 | 0.58% | 35,965 |
| Dec 31, 2025 | 4.81 | 5.18 | 4.81 | 5.16 | 5.16 | 7.28% | 23,408 |
| Dec 30, 2025 | 5.14 | 5.18 | 4.80 | 4.81 | 4.81 | -5.87% | 20,626 |
| Dec 29, 2025 | 5.09 | 5.17 | 4.82 | 5.11 | 5.11 | 2.20% | 20,146 |
| 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 |