Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.870
-0.380 (-7.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.18 | 5.20 | 4.70 | 4.87 | 4.87 | -7.24% | 10,972 |
| Apr 27, 2026 | 5.71 | 5.71 | 4.96 | 5.25 | 5.25 | -4.63% | 15,035 |
| Apr 23, 2026 | 5.28 | 5.51 | 5.28 | 5.51 | 5.51 | -4.59% | 1,059 |
| Apr 22, 2026 | 5.40 | 5.90 | 5.40 | 5.77 | 5.77 | -2.86% | 2,486 |
| Apr 21, 2026 | 5.89 | 5.95 | 5.89 | 5.94 | 5.94 | 0.51% | 1,592 |
| Apr 20, 2026 | 5.64 | 5.91 | 5.37 | 5.91 | 5.91 | 1.90% | 6,613 |
| Apr 17, 2026 | 5.77 | 5.89 | 5.30 | 5.80 | 5.80 | 0.35% | 6,443 |
| Apr 16, 2026 | 5.69 | 5.78 | 5.59 | 5.78 | 5.78 | 0.87% | 4,492 |
| Apr 15, 2026 | 5.44 | 5.75 | 5.44 | 5.73 | 5.73 | 2.14% | 11,763 |
| Apr 14, 2026 | 5.72 | 5.72 | 5.40 | 5.61 | 5.61 | 4.57% | 5,849 |
| Apr 13, 2026 | 5.33 | 5.40 | 5.10 | 5.37 | 5.36 | -5.28% | 15,478 |
| Apr 10, 2026 | 5.29 | 5.73 | 4.81 | 5.66 | 5.66 | -2.18% | 25,674 |
| Apr 9, 2026 | 5.70 | 5.95 | 5.30 | 5.79 | 5.79 | - | 14,104 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.21 | 5.79 | 5.79 | -2.28% | 9,532 |
| Apr 7, 2026 | 5.20 | 5.95 | 4.98 | 5.93 | 5.93 | 5.61% | 41,301 |
| Apr 6, 2026 | 5.30 | 5.75 | 4.86 | 5.61 | 5.61 | - | 8,061 |
| Apr 2, 2026 | 5.31 | 5.64 | 4.96 | 5.61 | 5.61 | 1.08% | 23,524 |
| Apr 1, 2026 | 4.99 | 5.63 | 4.88 | 5.55 | 5.55 | 16.60% | 30,503 |
| Mar 31, 2026 | 4.42 | 5.40 | 4.42 | 4.76 | 4.76 | 7.62% | 33,478 |
| Mar 30, 2026 | 4.25 | 4.42 | 4.09 | 4.42 | 4.42 | 3.83% | 4,602 |
| Mar 27, 2026 | 4.15 | 4.26 | 4.00 | 4.26 | 4.26 | 0.95% | 3,794 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | 1,103 |
| Mar 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 4,623 |
| Mar 24, 2026 | 4.64 | 4.64 | 4.21 | 4.21 | 4.21 | -0.47% | 4,171 |
| Mar 23, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 1,089 |
| Mar 20, 2026 | 4.43 | 4.69 | 4.08 | 4.20 | 4.20 | 2.44% | 15,455 |
| Mar 19, 2026 | 4.47 | 4.92 | 4.10 | 4.10 | 4.10 | -9.89% | 8,481 |
| Mar 18, 2026 | 3.99 | 4.55 | 3.99 | 4.55 | 4.55 | 13.75% | 12,873 |
| Mar 17, 2026 | 3.90 | 4.06 | 3.82 | 4.00 | 4.00 | 9.59% | 5,123 |
| Mar 16, 2026 | 4.11 | 4.19 | 3.65 | 3.65 | 3.65 | -8.52% | 14,197 |
| Mar 13, 2026 | 3.87 | 4.00 | 3.69 | 3.99 | 3.99 | 2.84% | 4,463 |
| Mar 12, 2026 | 3.83 | 4.01 | 3.63 | 3.88 | 3.88 | 1.84% | 36,492 |
| Mar 11, 2026 | 4.04 | 4.06 | 3.80 | 3.81 | 3.81 | -10.14% | 16,158 |
| Mar 10, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 7,409 |
| Mar 9, 2026 | 4.05 | 4.26 | 4.05 | 4.26 | 4.26 | 2.04% | 3,537 |
| 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 |