Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
5.20
+0.29 (5.91%)
At close: May 12, 2025, 4:00 PM
4.940
-0.260 (-5.00%)
After-hours: May 12, 2025, 4:38 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.00 | 5.45 | 4.85 | 5.20 | 5.20 | 5.91% | 641,937 |
| May 9, 2025 | 4.86 | 5.00 | 4.28 | 4.91 | 4.91 | 1.24% | 125,738 |
| May 8, 2025 | 4.57 | 5.06 | 4.57 | 4.85 | 4.85 | 6.83% | 576,381 |
| May 7, 2025 | 3.95 | 4.66 | 3.95 | 4.54 | 4.54 | 12.10% | 222,423 |
| May 6, 2025 | 3.92 | 4.32 | 3.60 | 4.05 | 4.05 | 2.53% | 49,735 |
| May 5, 2025 | 3.93 | 4.40 | 3.88 | 3.95 | 3.95 | -2.47% | 71,828 |
| May 2, 2025 | 4.39 | 4.50 | 4.04 | 4.05 | 4.05 | -6.90% | 164,328 |
| May 1, 2025 | 4.30 | 4.50 | 4.21 | 4.35 | 4.35 | 1.40% | 21,591 |
| Apr 30, 2025 | 4.52 | 4.56 | 4.27 | 4.29 | 4.29 | -5.92% | 72,101 |
| Apr 29, 2025 | 4.56 | 4.56 | 4.49 | 4.56 | 4.56 | 0.44% | 31,463 |
| Apr 28, 2025 | 4.62 | 4.96 | 4.36 | 4.54 | 4.54 | -4.22% | 72,767 |
| Apr 25, 2025 | 4.82 | 4.82 | 4.52 | 4.74 | 4.74 | 1.72% | 31,942 |
| Apr 24, 2025 | 4.76 | 4.90 | 4.54 | 4.66 | 4.66 | -2.10% | 80,246 |
| Apr 23, 2025 | 4.65 | 4.87 | 4.24 | 4.76 | 4.76 | 3.82% | 463,683 |
| Apr 22, 2025 | 4.55 | 4.62 | 4.21 | 4.59 | 4.59 | -0.76% | 154,755 |
| Apr 21, 2025 | 5.23 | 5.28 | 4.34 | 4.62 | 4.62 | -12.99% | 327,168 |
| Apr 17, 2025 | 6.00 | 6.13 | 5.15 | 5.31 | 5.31 | -11.06% | 1,682,389 |
| Apr 16, 2025 | 5.85 | 6.07 | 5.65 | 5.97 | 5.97 | 1.53% | 803,739 |
| Apr 15, 2025 | 5.80 | 5.94 | 5.70 | 5.88 | 5.88 | 4.26% | 660,487 |
| Apr 14, 2025 | 5.74 | 5.78 | 5.56 | 5.64 | 5.64 | -2.59% | 420,637 |
| Apr 11, 2025 | 5.53 | 5.87 | 5.45 | 5.79 | 5.79 | 5.27% | 1,305,656 |
| Apr 10, 2025 | 5.54 | 5.70 | 5.47 | 5.50 | 5.50 | -0.72% | 3,156,667 |
| Apr 9, 2025 | 5.58 | 5.73 | 5.47 | 5.54 | 5.54 | -0.36% | 998,292 |
| Apr 8, 2025 | 5.50 | 5.68 | 5.40 | 5.56 | 5.56 | 2.96% | 689,911 |
| Apr 7, 2025 | 5.44 | 5.80 | 5.31 | 5.40 | 5.40 | -0.74% | 2,268,314 |
| Apr 4, 2025 | 5.44 | 5.60 | 5.30 | 5.44 | 5.44 | - | 2,166,293 |
| Apr 3, 2025 | 5.52 | 5.61 | 5.40 | 5.44 | 5.44 | -1.45% | 450,764 |
| Apr 2, 2025 | 5.45 | 5.67 | 5.30 | 5.52 | 5.52 | 1.28% | 970,642 |
| Apr 1, 2025 | 5.53 | 5.60 | 5.40 | 5.45 | 5.45 | -0.91% | 761,772 |
| Mar 31, 2025 | 5.50 | 5.60 | 5.20 | 5.50 | 5.50 | -0.36% | 456,599 |
| Mar 28, 2025 | 5.53 | 5.59 | 5.39 | 5.52 | 5.52 | 0.36% | 313,085 |
| Mar 27, 2025 | 5.49 | 5.71 | 5.36 | 5.50 | 5.50 | 0.92% | 641,471 |
| Mar 26, 2025 | 5.55 | 5.73 | 5.38 | 5.45 | 5.45 | -1.80% | 654,396 |
| Mar 25, 2025 | 5.18 | 5.56 | 5.18 | 5.55 | 5.55 | 7.77% | 1,021,593 |
| Mar 24, 2025 | 5.40 | 5.49 | 5.03 | 5.15 | 5.15 | -5.16% | 830,509 |
| Mar 21, 2025 | 5.21 | 5.48 | 5.14 | 5.43 | 5.43 | 4.22% | 360,311 |
| Mar 20, 2025 | 5.07 | 5.40 | 4.98 | 5.21 | 5.21 | 0.39% | 708,455 |
| Mar 19, 2025 | 5.02 | 5.24 | 5.00 | 5.19 | 5.19 | 2.37% | 657,040 |
| Mar 18, 2025 | 5.15 | 5.27 | 4.90 | 5.07 | 5.07 | -1.55% | 701,732 |
| Mar 17, 2025 | 4.95 | 5.44 | 4.90 | 5.15 | 5.15 | 7.74% | 916,811 |
| Mar 14, 2025 | 4.50 | 5.34 | 4.35 | 4.78 | 4.78 | 2.58% | 663,738 |
| Mar 13, 2025 | 4.04 | 4.69 | 3.92 | 4.66 | 4.66 | 14.78% | 155,070 |
| Mar 12, 2025 | 4.13 | 4.24 | 3.68 | 4.06 | 4.06 | 2.53% | 47,663 |
| Mar 11, 2025 | 3.99 | 4.15 | 3.70 | 3.96 | 3.96 | 3.66% | 10,203 |
| Mar 10, 2025 | 4.09 | 4.14 | 3.50 | 3.82 | 3.82 | -2.80% | 30,095 |
| Mar 7, 2025 | 4.12 | 4.15 | 3.87 | 3.93 | 3.93 | -5.53% | 43,078 |
| Mar 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 65 |
| Mar 5, 2025 | 4.10 | 4.33 | 4.01 | 4.16 | 4.16 | -3.26% | 116,752 |
| Mar 4, 2025 | 4.22 | 4.30 | 4.10 | 4.30 | 4.30 | 0.70% | 45,622 |
| Mar 3, 2025 | 4.33 | 4.33 | 4.10 | 4.27 | 4.27 | 1.43% | 59,627 |