Uni-Fuels Holdings Limited Class A UFG
NASDAQ · United States · Distribution Services
$0.4670+0.02 (+3.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.47 | +3.46% | $0.47 | $0.47 | $0.45 | 36.96K |
| 2026-09-30 | $0.45 | -5.45% | $0.47 | $0.50 | $0.45 | 127.60K |
| 2026-09-29 | $0.48 | -0.42% | $0.47 | $0.51 | $0.46 | 128.50K |
| 2026-09-28 | $0.48 | -4.20% | $0.50 | $0.50 | $0.47 | 112.60K |
| 2026-09-25 | $0.50 | -2.91% | $0.49 | $0.51 | $0.49 | 140.00K |
| 2026-09-24 | $0.51 | +2.59% | $0.49 | $0.56 | $0.48 | 725.40K |
| 2026-09-23 | $0.50 | -3.09% | $0.51 | $0.51 | $0.49 | 157.50K |
| 2026-09-22 | $0.52 | +1.57% | $0.53 | $0.53 | $0.50 | 198.70K |
| 2026-09-21 | $0.51 | -3.77% | $0.51 | $0.52 | $0.48 | 282.60K |
| 2026-09-18 | $0.53 | -5.36% | $0.54 | $0.56 | $0.52 | 185.90K |
| 2026-09-17 | $0.56 | +0.72% | $0.54 | $0.57 | $0.52 | 208.30K |
| 2026-09-16 | $0.56 | +4.71% | $0.52 | $0.61 | $0.50 | 1.53M |
| 2026-09-15 | $0.53 | -9.39% | $0.56 | $0.57 | $0.50 | 281.70K |
| 2026-09-14 | $0.59 | +3.72% | $0.52 | $0.60 | $0.51 | 381.20K |
| 2026-09-11 | $0.56 | -13.34% | $0.58 | $0.62 | $0.55 | 1.04M |
| 2026-09-10 | $0.65 | -9.44% | $0.72 | $0.72 | $0.63 | 3.37M |
| 2026-09-09 | $0.72 | +25.00% | $0.61 | $0.94 | $0.57 | 90.67M |
| 2026-09-08 | $0.58 | -4.48% | $0.56 | $0.60 | $0.55 | 93.40K |
| 2026-09-04 | $0.60 | -8.36% | $0.63 | $0.65 | $0.55 | 360.90K |
| 2026-09-03 | $0.66 | +17.50% | $0.61 | $0.67 | $0.59 | 1.50M |
| 2026-09-02 | $0.56 | +3.70% | $0.54 | $0.59 | $0.52 | 17.11M |
| 2026-09-01 | $0.54 | -3.57% | $0.57 | $0.57 | $0.54 | 10.70K |
| 2026-08-31 | $0.56 | 0.00% | $0.56 | $0.60 | $0.55 | 25.20K |
| 2026-08-28 | $0.56 | +1.63% | $0.57 | $0.59 | $0.54 | 36.00K |
| 2026-08-27 | $0.55 | 0.00% | $0.57 | $0.58 | $0.54 | 8.70K |
| 2026-08-26 | $0.55 | -2.13% | $0.55 | $0.56 | $0.54 | 46.70K |
| 2026-08-25 | $0.56 | -2.09% | $0.55 | $0.57 | $0.55 | 14.50K |
| 2026-08-24 | $0.57 | +4.17% | $0.60 | $0.60 | $0.57 | 36.20K |
| 2026-08-21 | $0.55 | -4.83% | $0.58 | $0.59 | $0.55 | 28.00K |
| 2026-08-20 | $0.58 | -1.36% | $0.57 | $0.59 | $0.56 | 18.00K |
| 2026-08-19 | $0.59 | +1.38% | $0.57 | $0.60 | $0.57 | 19.50K |
| 2026-08-18 | $0.58 | -1.69% | $0.60 | $0.60 | $0.58 | 18.10K |
| 2026-08-17 | $0.59 | +1.90% | $0.60 | $0.60 | $0.55 | 200.50K |
| 2026-08-14 | $0.58 | +6.83% | $0.57 | $0.64 | $0.55 | 258.30K |
| 2026-08-13 | $0.54 | -1.45% | $0.55 | $0.58 | $0.53 | 46.70K |
| 2026-08-12 | $0.55 | -6.78% | $0.59 | $0.62 | $0.54 | 75.00K |
| 2026-08-11 | $0.59 | +7.27% | $0.59 | $0.60 | $0.54 | 76.90K |
| 2026-08-10 | $0.55 | +11.11% | $0.50 | $0.57 | $0.49 | 178.30K |
| 2026-08-07 | $0.50 | +8.79% | $0.45 | $0.50 | $0.45 | 85.70K |
| 2026-08-06 | $0.46 | -12.50% | $0.51 | $0.51 | $0.45 | 112.90K |
| 2026-08-05 | $0.52 | -14.75% | $0.62 | $0.64 | $0.45 | 283.60K |
| 2026-08-04 | $0.61 | -13.48% | $0.70 | $0.72 | $0.58 | 327.40K |
| 2026-08-03 | $0.70 | +0.71% | $0.72 | $0.73 | $0.70 | 33.90K |
| 2026-07-31 | $0.70 | 0.00% | $0.72 | $0.72 | $0.70 | 29.60K |
| 2026-07-30 | $0.70 | 0.00% | $0.70 | $0.72 | $0.69 | 10.20K |
| 2026-07-29 | $0.70 | 0.00% | $0.70 | $0.71 | $0.69 | 12.70K |
| 2026-07-28 | $0.70 | -4.11% | $0.73 | $0.73 | $0.70 | 27.20K |
| 2026-07-27 | $0.73 | +4.14% | $0.71 | $0.73 | $0.71 | 12.70K |
| 2026-07-24 | $0.70 | -1.27% | $0.72 | $0.73 | $0.70 | 30.30K |
| 2026-07-23 | $0.71 | -0.14% | $0.72 | $0.72 | $0.71 | 15.00K |
| 2026-07-22 | $0.71 | -0.42% | $0.73 | $0.74 | $0.70 | 27.00K |
| 2026-07-21 | $0.71 | -1.52% | $0.71 | $0.75 | $0.71 | 54.60K |
| 2026-07-20 | $0.73 | -1.89% | $0.72 | $0.75 | $0.70 | 50.30K |
| 2026-07-17 | $0.74 | +0.96% | $0.73 | $0.80 | $0.72 | 56.30K |
| 2026-07-16 | $0.73 | -0.54% | $0.72 | $0.73 | $0.70 | 13.30K |
| 2026-07-15 | $0.74 | +2.36% | $0.72 | $0.74 | $0.71 | 23.30K |
| 2026-07-14 | $0.72 | -4.01% | $0.72 | $0.75 | $0.71 | 32.60K |
| 2026-07-13 | $0.75 | +2.18% | $0.70 | $0.79 | $0.69 | 59.60K |
| 2026-07-10 | $0.73 | +1.81% | $0.80 | $0.80 | $0.71 | 145.50K |
| 2026-07-09 | $0.72 | +0.70% | $0.71 | $0.75 | $0.70 | 26.50K |
| 2026-07-08 | $0.71 | +0.70% | $0.73 | $0.74 | $0.70 | 80.10K |
| 2026-07-07 | $0.71 | -7.43% | $0.72 | $0.75 | $0.69 | 128.40K |
| 2026-07-06 | $0.77 | +11.00% | $0.73 | $0.82 | $0.68 | 444.60K |
| 2026-07-02 | $0.69 | -6.37% | $0.72 | $0.74 | $0.68 | 3.50M |
| 2026-07-01 | $0.74 | -4.90% | $0.76 | $0.81 | $0.71 | 136.20K |
| 2026-06-30 | $0.78 | -5.02% | $0.80 | $0.82 | $0.76 | 122.90K |
| 2026-06-29 | $0.82 | -3.88% | $0.83 | $0.84 | $0.80 | 141.20K |
| 2026-06-26 | $0.85 | 0.00% | $0.85 | $0.86 | $0.81 | 73.40K |
| 2026-06-25 | $0.85 | -2.30% | $0.86 | $0.86 | $0.76 | 184.00K |
| 2026-06-24 | $0.87 | -0.57% | $0.83 | $0.89 | $0.83 | 60.50K |
| 2026-06-23 | $0.88 | +0.81% | $0.84 | $0.91 | $0.81 | 97.20K |
| 2026-06-22 | $0.87 | +11.14% | $0.80 | $0.89 | $0.80 | 169.90K |
| 2026-06-18 | $0.78 | -2.62% | $0.80 | $0.85 | $0.78 | 79.80K |
| 2026-06-17 | $0.80 | +2.82% | $0.77 | $0.85 | $0.77 | 86.60K |
| 2026-06-16 | $0.78 | 0.00% | $0.79 | $0.80 | $0.78 | 36.60K |
| 2026-06-15 | $0.78 | +1.30% | $0.78 | $0.81 | $0.78 | 85.10K |
| 2026-06-12 | $0.77 | -8.33% | $0.82 | $0.82 | $0.76 | 136.20K |
| 2026-06-11 | $0.84 | -1.41% | $0.80 | $0.88 | $0.78 | 83.90K |
| 2026-06-10 | $0.85 | -14.80% | $0.91 | $0.94 | $0.82 | 204.50K |
| 2026-06-09 | $1.00 | +33.87% | $0.72 | $1.02 | $0.72 | 1.04M |
| 2026-06-08 | $0.75 | +11.66% | $0.70 | $0.75 | $0.68 | 318.30K |
| 2026-06-05 | $0.67 | -2.48% | $0.67 | $0.70 | $0.66 | 195.90K |
| 2026-06-04 | $0.69 | +0.88% | $0.67 | $0.72 | $0.67 | 244.50K |
| 2026-06-03 | $0.68 | -9.09% | $0.67 | $0.72 | $0.67 | 643.80K |
| 2026-06-02 | $0.75 | +2.89% | $0.72 | $0.82 | $0.71 | 6.70M |
| 2026-06-01 | $0.73 | +5.98% | $0.68 | $0.74 | $0.68 | 75.30K |
| 2026-05-29 | $0.69 | +0.88% | $0.69 | $0.71 | $0.67 | 102.10K |
| 2026-05-28 | $0.68 | -6.85% | $0.70 | $0.73 | $0.65 | 105.60K |
| 2026-05-27 | $0.73 | -12.99% | $0.78 | $0.78 | $0.73 | 191.60K |
| 2026-05-26 | $0.84 | +17.18% | $0.78 | $0.85 | $0.61 | 5.38M |