Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.175
+0.025 (0.60%)
At close: Mar 6, 2026, 4:00 PM EST
4.230
+0.055 (1.32%)
After-hours: Mar 6, 2026, 4:04 PM EST
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.03 | 4.28 | 4.03 | 4.18 | 4.18 | 0.60% | 8,715 |
| Mar 5, 2026 | 4.28 | 4.42 | 3.96 | 4.15 | 4.15 | -3.15% | 30,509 |
| Mar 4, 2026 | 4.78 | 4.78 | 4.13 | 4.29 | 4.29 | -6.44% | 11,464 |
| Mar 3, 2026 | 4.73 | 4.93 | 4.27 | 4.58 | 4.58 | -1.72% | 38,772 |
| Mar 2, 2026 | 4.77 | 5.00 | 4.53 | 4.66 | 4.66 | -12.90% | 14,316 |
| Feb 27, 2026 | 4.99 | 5.39 | 4.54 | 5.35 | 5.35 | 1.33% | 18,918 |
| Feb 26, 2026 | 5.20 | 5.31 | 5.11 | 5.28 | 5.28 | 6.24% | 17,756 |
| Feb 25, 2026 | 5.21 | 5.21 | 4.97 | 4.97 | 4.97 | -5.87% | 7,135 |
| Feb 24, 2026 | 5.26 | 5.28 | 5.03 | 5.28 | 5.28 | 1.34% | 5,001 |
| Feb 23, 2026 | 5.21 | 5.55 | 5.06 | 5.21 | 5.21 | - | 11,078 |
| Feb 20, 2026 | 4.60 | 5.46 | 4.60 | 5.21 | 5.21 | 20.60% | 25,411 |
| Feb 19, 2026 | 4.82 | 5.09 | 4.32 | 4.32 | 4.32 | -12.73% | 18,839 |
| Feb 18, 2026 | 4.90 | 5.08 | 4.90 | 4.95 | 4.95 | 4.43% | 2,805 |
| Feb 17, 2026 | 4.66 | 4.94 | 4.66 | 4.74 | 4.74 | -4.05% | 9,636 |
| Feb 13, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -2.10% | 7,161 |
| Feb 12, 2026 | 5.11 | 5.15 | 4.97 | 5.05 | 5.05 | -1.35% | 4,331 |
| Feb 11, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 2.79% | 2,190 |
| Feb 10, 2026 | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | 0.53% | 4,101 |
| Feb 9, 2026 | 4.80 | 5.12 | 4.66 | 4.95 | 4.95 | 1.64% | 9,732 |
| Feb 6, 2026 | 4.79 | 4.95 | 4.79 | 4.87 | 4.87 | 1.04% | 4,039 |
| Feb 5, 2026 | 4.97 | 5.05 | 4.66 | 4.82 | 4.82 | -5.49% | 11,672 |
| Feb 4, 2026 | 4.95 | 5.29 | 4.95 | 5.10 | 5.10 | 4.08% | 10,411 |
| Feb 3, 2026 | 5.00 | 5.04 | 4.70 | 4.90 | 4.90 | -1.80% | 9,276 |
| Feb 2, 2026 | 4.98 | 5.04 | 4.41 | 4.99 | 4.99 | 11.63% | 56,832 |
| Jan 30, 2026 | 4.18 | 4.65 | 4.18 | 4.47 | 4.47 | 8.50% | 7,807 |
| Jan 29, 2026 | 4.59 | 4.60 | 4.11 | 4.12 | 4.12 | -11.78% | 22,193 |
| Jan 28, 2026 | 4.50 | 4.68 | 4.39 | 4.67 | 4.67 | 6.86% | 10,897 |
| Jan 27, 2026 | 4.39 | 4.42 | 4.16 | 4.37 | 4.37 | -2.67% | 11,938 |
| Jan 26, 2026 | 4.39 | 4.49 | 4.35 | 4.49 | 4.49 | -0.44% | 6,222 |
| Jan 23, 2026 | 4.67 | 4.72 | 4.45 | 4.51 | 4.51 | -1.53% | 9,836 |
| Jan 22, 2026 | 4.24 | 4.70 | 4.24 | 4.58 | 4.58 | 11.17% | 43,772 |
| Jan 21, 2026 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 0.24% | 9,391 |
| Jan 20, 2026 | 4.01 | 4.19 | 4.00 | 4.11 | 4.11 | 0.37% | 5,265 |
| Jan 16, 2026 | 4.19 | 4.19 | 4.00 | 4.10 | 4.10 | 0.37% | 16,998 |
| Jan 15, 2026 | 4.09 | 4.31 | 4.08 | 4.08 | 4.08 | -0.97% | 10,447 |
| Jan 14, 2026 | 4.01 | 4.34 | 4.01 | 4.12 | 4.12 | 0.73% | 10,606 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | 0.49% | 14,109 |
| Jan 12, 2026 | 4.04 | 4.25 | 4.00 | 4.07 | 4.07 | -3.55% | 10,265 |
| Jan 9, 2026 | 4.20 | 4.55 | 4.20 | 4.22 | 4.22 | - | 3,824 |
| Jan 8, 2026 | 4.19 | 4.51 | 4.19 | 4.22 | 4.22 | -0.71% | 13,208 |
| Jan 7, 2026 | 4.20 | 4.50 | 4.20 | 4.25 | 4.25 | -0.23% | 22,680 |
| Jan 6, 2026 | 4.00 | 4.49 | 4.00 | 4.26 | 4.26 | 1.43% | 13,357 |
| Jan 5, 2026 | 4.09 | 4.30 | 4.09 | 4.20 | 4.20 | -0.71% | 14,136 |
| Jan 2, 2026 | 4.56 | 4.64 | 3.77 | 4.23 | 4.23 | -8.84% | 54,079 |
| Dec 31, 2025 | 4.20 | 4.87 | 4.14 | 4.64 | 4.64 | 9.31% | 121,772 |
| Dec 30, 2025 | 4.04 | 4.54 | 4.04 | 4.25 | 4.25 | 3.79% | 30,386 |
| Dec 29, 2025 | 3.74 | 4.10 | 3.67 | 4.09 | 4.09 | 10.99% | 21,890 |
| Dec 26, 2025 | 4.11 | 4.11 | 3.42 | 3.69 | 3.69 | -11.63% | 46,128 |
| Dec 24, 2025 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | 5.57% | 11,323 |
| Dec 23, 2025 | 4.24 | 4.49 | 3.71 | 3.95 | 3.95 | -6.73% | 144,485 |
| Dec 22, 2025 | 4.66 | 5.19 | 4.14 | 4.24 | 4.24 | -10.08% | 50,394 |
| Dec 19, 2025 | 5.06 | 5.17 | 4.66 | 4.71 | 4.71 | -8.72% | 36,454 |
| Dec 18, 2025 | 4.94 | 5.38 | 4.86 | 5.16 | 5.16 | 4.45% | 45,451 |
| Dec 17, 2025 | 4.30 | 5.07 | 4.30 | 4.94 | 4.94 | 12.79% | 197,892 |
| Dec 16, 2025 | 3.79 | 4.87 | 3.79 | 4.38 | 4.38 | 19.35% | 78,523 |
| Dec 15, 2025 | 4.74 | 4.87 | 3.67 | 3.67 | 3.67 | -22.74% | 78,962 |
| Dec 12, 2025 | 5.76 | 5.88 | 4.75 | 4.75 | 4.75 | -18.10% | 58,415 |
| Dec 11, 2025 | 5.87 | 6.30 | 5.70 | 5.80 | 5.80 | -2.19% | 239,917 |
| Dec 10, 2025 | 6.09 | 6.18 | 5.77 | 5.93 | 5.93 | -2.63% | 88,283 |
| Dec 9, 2025 | 5.50 | 6.14 | 5.41 | 6.09 | 6.09 | 8.94% | 140,804 |
| Dec 8, 2025 | 4.89 | 5.83 | 4.82 | 5.59 | 5.59 | 13.62% | 277,337 |
| Dec 5, 2025 | 3.95 | 5.03 | 3.95 | 4.92 | 4.92 | 23.93% | 224,349 |
| Dec 4, 2025 | 4.32 | 4.66 | 3.81 | 3.97 | 3.97 | -10.59% | 122,362 |
| Dec 3, 2025 | 5.32 | 5.59 | 4.29 | 4.44 | 4.44 | -26.12% | 231,213 |
| Dec 2, 2025 | 4.31 | 7.05 | 4.13 | 6.01 | 6.01 | 34.75% | 2,562,821 |
| Dec 1, 2025 | 4.41 | 4.78 | 4.10 | 4.46 | 4.46 | -0.89% | 248,374 |
| Nov 28, 2025 | 4.37 | 4.75 | 4.37 | 4.50 | 4.50 | - | 259,093 |
| Nov 26, 2025 | 5.20 | 5.25 | 4.20 | 4.50 | 4.50 | -8.91% | 243,971 |
| Nov 25, 2025 | 4.27 | 6.90 | 4.07 | 4.94 | 4.94 | 7.16% | 3,283,227 |
| Nov 24, 2025 | 3.40 | 4.70 | 2.83 | 4.61 | 4.61 | 30.23% | 1,595,395 |
| Nov 21, 2025 | 2.15 | 4.77 | 2.15 | 3.54 | 3.54 | 75.16% | 50,228,322 |
| Nov 20, 2025 | 1.91 | 2.14 | 1.73 | 2.02 | 2.02 | 18.19% | 38,645 |
| 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 |