Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.920
+0.950 (23.93%)
At close: Dec 5, 2025, 4:00 PM EST
4.780
-0.140 (-2.85%)
After-hours: Dec 5, 2025, 7:35 PM EST
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 5.03 | 3.95 | 4.92 | 4.92 | 23.93% | 220,360 |
| Dec 4, 2025 | 4.32 | 4.66 | 3.81 | 3.97 | 3.97 | -10.59% | 122,200 |
| Dec 3, 2025 | 5.32 | 5.59 | 4.29 | 4.44 | 4.44 | -26.12% | 229,959 |
| Dec 2, 2025 | 4.31 | 7.05 | 4.13 | 6.01 | 6.01 | 34.75% | 2,529,290 |
| Dec 1, 2025 | 4.41 | 4.78 | 4.10 | 4.46 | 4.46 | -0.89% | 241,573 |
| Nov 28, 2025 | 4.37 | 4.75 | 4.37 | 4.50 | 4.50 | - | 183,760 |
| Nov 26, 2025 | 5.20 | 5.25 | 4.20 | 4.50 | 4.50 | -8.91% | 239,923 |
| Nov 25, 2025 | 4.27 | 6.90 | 4.07 | 4.94 | 4.94 | 7.16% | 3,277,033 |
| Nov 24, 2025 | 3.40 | 4.70 | 2.83 | 4.61 | 4.61 | 30.23% | 1,585,728 |
| Nov 21, 2025 | 2.15 | 4.77 | 2.15 | 3.54 | 3.54 | 75.16% | 49,021,117 |
| Nov 20, 2025 | 1.91 | 2.14 | 1.73 | 2.02 | 2.02 | 18.19% | 38,642 |
| Nov 19, 2025 | 1.92 | 2.05 | 1.71 | 1.71 | 1.71 | -8.06% | 21,873 |
| Nov 18, 2025 | 2.36 | 2.47 | 1.82 | 1.86 | 1.86 | -15.45% | 32,169 |
| Nov 17, 2025 | 2.49 | 2.50 | 2.18 | 2.20 | 2.20 | -11.65% | 7,253 |
| Nov 14, 2025 | 3.33 | 3.48 | 2.49 | 2.49 | 2.49 | -23.43% | 62,167 |
| Nov 13, 2025 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -4.07% | 2,757 |
| Nov 12, 2025 | 3.15 | 3.40 | 3.06 | 3.39 | 3.39 | -1.74% | 4,246 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.45 | 3.45 | 3.45 | 1.77% | 8,797 |
| Nov 10, 2025 | 3.26 | 3.56 | 3.15 | 3.39 | 3.39 | 7.62% | 14,462 |
| Nov 7, 2025 | 3.25 | 3.39 | 2.93 | 3.15 | 3.15 | -8.43% | 16,547 |
| Nov 6, 2025 | 3.71 | 3.71 | 3.43 | 3.44 | 3.44 | -1.71% | 7,830 |
| Nov 5, 2025 | 3.42 | 3.62 | 3.42 | 3.50 | 3.50 | - | 1,824 |
| Nov 4, 2025 | 3.66 | 3.72 | 3.15 | 3.50 | 3.50 | -1.41% | 13,508 |
| Nov 3, 2025 | 4.03 | 4.03 | 3.55 | 3.55 | 3.55 | -11.25% | 3,061 |
| Oct 31, 2025 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -3.15% | 3,285 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -7.40% | 4,152 |
| Oct 29, 2025 | 4.29 | 4.46 | 4.09 | 4.46 | 4.46 | -0.67% | 13,526 |
| Oct 28, 2025 | 4.32 | 4.49 | 4.18 | 4.49 | 4.49 | 4.91% | 3,017 |
| Oct 27, 2025 | 4.60 | 4.63 | 4.28 | 4.28 | 4.28 | -4.89% | 7,276 |
| Oct 24, 2025 | 4.45 | 4.78 | 4.21 | 4.50 | 4.50 | 0.67% | 6,244 |
| Oct 23, 2025 | 4.51 | 4.51 | 4.20 | 4.47 | 4.47 | -0.67% | 7,304 |
| Oct 22, 2025 | 4.32 | 4.53 | 4.28 | 4.50 | 4.50 | -3.85% | 18,546 |
| Oct 21, 2025 | 4.44 | 4.80 | 4.31 | 4.68 | 4.68 | 9.35% | 99,451 |
| Oct 20, 2025 | 4.07 | 4.43 | 4.07 | 4.28 | 4.28 | 4.90% | 146,192 |
| Oct 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | 1,236 |
| Oct 16, 2025 | 4.10 | 4.20 | 4.07 | 4.20 | 4.20 | 3.45% | 9,228 |
| Oct 15, 2025 | 4.27 | 4.27 | 4.04 | 4.06 | 4.06 | -3.49% | 5,320 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.86% | 1,435 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.02 | 4.09 | 4.09 | -3.54% | 26,588 |
| Oct 10, 2025 | 4.28 | 4.31 | 3.99 | 4.24 | 4.24 | 0.95% | 11,094 |
| Oct 9, 2025 | 4.18 | 4.41 | 4.15 | 4.20 | 4.20 | - | 5,620 |
| Oct 8, 2025 | 4.25 | 4.49 | 4.11 | 4.20 | 4.20 | -0.83% | 81,382 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.14 | 4.24 | 4.24 | -1.51% | 21,935 |
| Oct 6, 2025 | 4.45 | 4.51 | 4.25 | 4.30 | 4.30 | -3.37% | 18,028 |
| Oct 3, 2025 | 4.44 | 4.47 | 4.37 | 4.45 | 4.45 | 0.45% | 3,885 |
| Oct 2, 2025 | 4.56 | 4.56 | 4.37 | 4.43 | 4.43 | -0.23% | 5,934 |
| Oct 1, 2025 | 4.57 | 4.79 | 4.20 | 4.44 | 4.44 | -2.42% | 43,991 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.50 | 4.55 | 4.55 | -7.14% | 19,257 |
| Sep 29, 2025 | 5.01 | 5.04 | 4.70 | 4.90 | 4.90 | 0.20% | 5,745 |
| Sep 26, 2025 | 4.96 | 5.04 | 4.75 | 4.89 | 4.89 | 2.95% | 4,295 |
| Sep 25, 2025 | 4.76 | 5.08 | 4.50 | 4.75 | 4.75 | -0.86% | 11,539 |
| Sep 24, 2025 | 5.00 | 5.00 | 4.76 | 4.79 | 4.79 | -5.69% | 9,766 |
| Sep 23, 2025 | 4.76 | 5.10 | 4.75 | 5.08 | 5.08 | 2.83% | 22,476 |
| Sep 22, 2025 | 4.92 | 4.99 | 4.78 | 4.94 | 4.94 | - | 8,657 |
| Sep 19, 2025 | 5.08 | 5.28 | 4.70 | 4.94 | 4.94 | -5.54% | 30,116 |
| Sep 18, 2025 | 4.80 | 5.36 | 4.80 | 5.23 | 5.23 | 3.56% | 23,505 |
| Sep 17, 2025 | 4.86 | 5.05 | 4.51 | 5.05 | 5.05 | 2.43% | 17,529 |
| Sep 16, 2025 | 5.19 | 5.50 | 4.90 | 4.93 | 4.93 | -10.72% | 31,560 |
| Sep 15, 2025 | 5.06 | 5.86 | 4.85 | 5.52 | 5.52 | 16.25% | 174,422 |
| Sep 12, 2025 | 5.20 | 5.45 | 4.75 | 4.75 | 4.75 | -15.18% | 20,916 |
| Sep 11, 2025 | 5.50 | 5.80 | 5.00 | 5.60 | 5.60 | 3.70% | 60,737 |
| Sep 10, 2025 | 5.53 | 5.80 | 5.17 | 5.40 | 5.40 | -1.82% | 59,356 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.15 | 5.50 | 5.50 | 1.10% | 24,212 |
| Sep 8, 2025 | 5.65 | 5.80 | 5.16 | 5.44 | 5.44 | -6.04% | 19,973 |
| Sep 5, 2025 | 5.88 | 6.10 | 5.79 | 5.79 | 5.79 | -0.17% | 11,358 |
| Sep 4, 2025 | 5.84 | 5.84 | 5.60 | 5.80 | 5.80 | 1.05% | 16,708 |
| Sep 3, 2025 | 5.74 | 6.14 | 5.74 | 5.74 | 5.74 | 4.17% | 14,754 |
| Sep 2, 2025 | 5.94 | 6.53 | 5.50 | 5.51 | 5.51 | 2.04% | 14,475 |
| Aug 29, 2025 | 5.80 | 5.99 | 5.40 | 5.40 | 5.40 | -1.82% | 17,206 |
| Aug 28, 2025 | 6.21 | 6.21 | 5.50 | 5.50 | 5.50 | -8.33% | 14,658 |
| Aug 27, 2025 | 6.02 | 6.20 | 6.00 | 6.00 | 6.00 | -3.69% | 3,307 |
| Aug 26, 2025 | 6.40 | 6.57 | 5.77 | 6.23 | 6.23 | -5.46% | 12,605 |
| Aug 25, 2025 | 6.65 | 6.65 | 6.33 | 6.59 | 6.59 | -0.90% | 12,711 |
| Aug 22, 2025 | 6.61 | 6.65 | 6.30 | 6.65 | 6.65 | 3.10% | 35,247 |
| Aug 21, 2025 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -3.01% | 4,660 |
| Aug 20, 2025 | 6.50 | 6.84 | 6.50 | 6.65 | 6.65 | -3.20% | 1,400 |
| Aug 19, 2025 | 6.93 | 6.93 | 6.56 | 6.87 | 6.87 | 1.78% | 3,296 |
| Aug 18, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 5.47% | 6,708 |
| Aug 15, 2025 | 6.74 | 6.75 | 6.40 | 6.40 | 6.40 | -5.04% | 6,427 |
| Aug 14, 2025 | 6.46 | 7.00 | 6.35 | 6.74 | 6.74 | 5.00% | 14,775 |
| Aug 13, 2025 | 6.31 | 7.19 | 6.23 | 6.42 | 6.42 | -2.74% | 45,829 |
| Aug 12, 2025 | 6.41 | 7.35 | 6.16 | 6.60 | 6.60 | -0.15% | 48,444 |
| Aug 11, 2025 | 6.85 | 8.54 | 6.58 | 6.61 | 6.61 | 5.93% | 88,523 |
| Aug 8, 2025 | 6.51 | 7.30 | 6.12 | 6.24 | 6.24 | -2.50% | 24,093 |
| Aug 7, 2025 | 6.72 | 7.20 | 6.40 | 6.40 | 6.40 | -5.04% | 26,388 |
| Aug 6, 2025 | 6.70 | 7.57 | 6.38 | 6.74 | 6.74 | -0.88% | 24,102 |
| Aug 5, 2025 | 7.10 | 7.40 | 6.64 | 6.80 | 6.80 | 1.04% | 8,704 |
| Aug 4, 2025 | 7.47 | 7.73 | 6.73 | 6.73 | 6.73 | -12.60% | 16,585 |
| Aug 1, 2025 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 2.53% | 7,312 |
| Jul 31, 2025 | 7.50 | 7.98 | 7.21 | 7.51 | 7.51 | -4.70% | 27,429 |
| Jul 30, 2025 | 6.99 | 8.88 | 6.95 | 7.88 | 7.88 | 6.78% | 61,054 |
| Jul 29, 2025 | 7.00 | 7.61 | 6.85 | 7.38 | 7.38 | 2.22% | 28,159 |
| Jul 28, 2025 | 6.29 | 7.70 | 6.29 | 7.22 | 7.22 | 11.08% | 24,743 |
| Jul 25, 2025 | 6.23 | 6.70 | 5.77 | 6.50 | 6.50 | 7.44% | 16,138 |
| Jul 24, 2025 | 6.54 | 6.54 | 5.90 | 6.05 | 6.05 | -0.82% | 2,198 |
| Jul 23, 2025 | 6.05 | 6.40 | 5.40 | 6.10 | 6.10 | 2.01% | 15,389 |
| Jul 22, 2025 | 5.40 | 6.68 | 5.21 | 5.98 | 5.98 | 10.74% | 21,613 |
| Jul 21, 2025 | 6.00 | 6.40 | 5.26 | 5.40 | 5.40 | -9.01% | 7,934 |
| Jul 18, 2025 | 5.99 | 5.99 | 5.50 | 5.94 | 5.94 | -3.81% | 4,687 |
| Jul 17, 2025 | 4.76 | 6.60 | 4.76 | 6.17 | 6.17 | 22.18% | 39,973 |