Energy Fuels Inc. (UUUU)
NYSEAMERICAN: UUUU · Real-Time Price · USD
8.85
-0.24 (-2.64%)
At close: Aug 1, 2025, 4:00 PM
8.92
+0.07 (0.79%)
After-hours: Aug 1, 2025, 8:00 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.688.918.238.858.85-2.64%13,978,247
Jul 31, 20258.909.378.679.099.09-0.22%15,672,092
Jul 30, 20259.209.498.959.119.11-3.80%10,450,016
Jul 29, 202510.0410.099.289.479.47-5.68%10,998,558
Jul 28, 202510.3010.419.8810.0410.040.30%13,228,346
Jul 25, 202510.0010.059.4610.0110.010.50%12,237,694
Jul 24, 20259.4010.039.359.969.965.06%12,629,077
Jul 23, 20259.259.629.149.489.483.04%9,898,643
Jul 22, 20258.729.288.629.209.20-0.11%11,889,995
Jul 21, 20259.459.488.939.219.21-1.60%14,244,292
Jul 18, 20259.059.528.859.369.362.18%19,718,233
Jul 17, 20258.209.378.149.169.1611.17%28,973,027
Jul 16, 20257.848.297.568.248.246.19%22,986,833
Jul 15, 20257.107.806.877.767.7610.70%23,846,156
Jul 14, 20256.607.026.437.017.016.21%15,514,360
Jul 11, 20256.346.686.136.606.601.38%15,683,117
Jul 10, 20256.056.706.006.516.5116.46%31,998,638
Jul 9, 20255.855.885.575.595.59-4.12%6,963,298
Jul 8, 20256.156.175.785.835.83-5.36%7,519,104
Jul 7, 20256.016.175.796.166.16-0.16%7,874,206
Jul 3, 20256.246.256.056.176.17-1.44%5,643,386
Jul 2, 20255.856.385.766.266.268.87%16,648,780
Jul 1, 20255.815.825.595.755.75-5,549,697
Jun 30, 20255.555.805.455.755.753.60%9,009,885
Jun 27, 20255.905.995.455.555.55-5.93%14,397,756
Jun 26, 20255.625.985.605.905.905.17%12,029,750
Jun 25, 20255.705.825.535.615.61-0.71%7,874,192
Jun 24, 20255.495.745.415.655.653.10%8,859,032
Jun 23, 20255.405.605.335.485.481.29%9,039,119
Jun 20, 20255.735.825.395.415.41-6.24%12,796,456
Jun 18, 20255.846.085.665.775.77-1.87%10,790,922
Jun 17, 20255.865.915.655.885.881.38%9,868,458
Jun 16, 20255.906.245.695.805.803.20%20,239,967
Jun 13, 20255.585.895.245.625.624.66%16,678,251
Jun 12, 20255.375.435.295.375.37-0.74%10,788,634
Jun 11, 20255.405.675.335.415.410.93%13,301,115
Jun 10, 20255.705.705.305.365.36-5.13%10,105,490
Jun 9, 20255.565.905.525.655.653.29%14,323,599
Jun 6, 20255.675.675.285.475.47-1.97%11,024,232
Jun 5, 20255.745.765.385.585.58-2.45%10,432,830
Jun 4, 20255.615.825.435.725.722.51%12,927,998
Jun 3, 20255.285.745.145.585.5814.58%20,613,956
Jun 2, 20254.955.004.824.874.87-0.41%6,032,166
May 30, 20254.984.984.854.894.89-2.78%8,620,908
May 29, 20255.275.325.005.035.03-5.45%10,279,100
May 28, 20255.405.555.295.325.32-2.39%10,053,185
May 27, 20255.595.605.355.455.450.93%17,071,995
May 23, 20255.005.444.745.405.4020.00%33,177,758
May 22, 20254.484.544.364.504.500.45%7,968,597
May 21, 20254.404.634.394.484.481.82%6,978,419