Uni-Fuels Holdings Limited (UFG)

NASDAQ: UFG · Real-Time Price · USD

0.850

-0.000 (-0.02%)

At close: Jun 26, 2026, 4:00 PM EDT

0.828

-0.022 (-2.54%)

After-hours: Jun 26, 2026, 6:58 PM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.85	0.86	0.81	0.85	0.85	-0.02%	48,061
Jun 25, 2026	0.86	0.86	0.76	0.85	0.85	-2.30%	183,508
Jun 24, 2026	0.83	0.89	0.83	0.87	0.87	-0.56%	60,277
Jun 23, 2026	0.84	0.91	0.81	0.87	0.87	0.80%	97,238
Jun 22, 2026	0.80	0.89	0.80	0.87	0.87	11.07%	169,598
Jun 18, 2026	0.80	0.84	0.78	0.78	0.78	-2.54%	78,880
Jun 17, 2026	0.77	0.85	0.77	0.80	0.80	2.79%	86,124
Jun 16, 2026	0.79	0.80	0.78	0.78	0.78	-	36,262
Jun 15, 2026	0.78	0.81	0.78	0.78	0.78	1.30%	84,994
Jun 12, 2026	0.82	0.83	0.76	0.77	0.77	-8.33%	136,212
Jun 11, 2026	0.80	0.88	0.78	0.84	0.84	-1.41%	82,708
Jun 10, 2026	0.91	0.94	0.82	0.85	0.85	-14.80%	201,589
Jun 9, 2026	0.72	1.02	0.72	1.00	1.00	33.92%	904,137
Jun 8, 2026	0.70	0.75	0.68	0.75	0.75	11.61%	310,292
Jun 5, 2026	0.67	0.70	0.66	0.67	0.67	-2.41%	190,626
Jun 4, 2026	0.67	0.72	0.67	0.69	0.69	0.79%	228,840
Jun 3, 2026	0.67	0.72	0.67	0.68	0.68	-9.09%	616,823
Jun 2, 2026	0.72	0.82	0.71	0.75	0.75	2.87%	3,321,354
Jun 1, 2026	0.68	0.74	0.68	0.73	0.73	6.07%	73,177
May 29, 2026	0.69	0.71	0.67	0.69	0.69	0.82%	101,819
May 28, 2026	0.70	0.73	0.65	0.68	0.68	-6.86%	105,525
May 27, 2026	0.78	0.78	0.73	0.73	0.73	-12.99%	168,966
May 26, 2026	0.78	0.85	0.61	0.84	0.84	17.16%	5,340,438
May 22, 2026	0.69	0.74	0.68	0.72	0.72	1.59%	137,528
May 21, 2026	0.74	0.74	0.68	0.71	0.71	-2.08%	62,292
May 20, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	24,737
May 19, 2026	0.76	0.78	0.71	0.71	0.71	-5.33%	85,402
May 18, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	25,235
May 15, 2026	0.80	0.80	0.77	0.77	0.77	-2.16%	28,528
May 14, 2026	0.80	0.85	0.77	0.79	0.79	1.55%	72,729
May 13, 2026	0.77	0.80	0.77	0.78	0.78	-0.04%	37,649
May 12, 2026	0.79	0.82	0.77	0.78	0.78	-0.60%	62,277
May 11, 2026	0.80	0.81	0.78	0.78	0.78	-0.64%	57,617
May 8, 2026	0.84	0.88	0.79	0.79	0.79	-4.27%	170,159
May 7, 2026	0.84	0.94	0.81	0.82	0.82	-2.40%	195,106
May 6, 2026	0.87	0.90	0.83	0.84	0.84	-5.68%	116,960
May 5, 2026	0.85	0.93	0.85	0.89	0.89	3.58%	120,886
May 4, 2026	0.89	0.95	0.85	0.86	0.86	-3.37%	111,678
May 1, 2026	0.90	0.93	0.88	0.89	0.89	-1.11%	186,111
Apr 30, 2026	0.94	0.97	0.90	0.90	0.90	-5.33%	65,433
Apr 29, 2026	0.96	1.00	0.93	0.95	0.95	-5.40%	94,023
Apr 28, 2026	0.90	1.01	0.90	1.01	1.01	11.05%	75,823
Apr 27, 2026	0.92	0.97	0.90	0.91	0.91	-6.70%	93,908
Apr 24, 2026	0.95	1.02	0.94	0.97	0.97	2.65%	202,931
Apr 23, 2026	0.91	0.95	0.91	0.95	0.95	-1.09%	110,445
Apr 22, 2026	0.91	0.98	0.88	0.96	0.96	4.99%	172,187
Apr 21, 2026	0.86	1.00	0.86	0.91	0.91	0.95%	235,913
Apr 20, 2026	0.85	0.91	0.85	0.90	0.90	1.29%	49,709
Apr 17, 2026	0.88	0.90	0.87	0.89	0.89	-1.07%	39,530
Apr 16, 2026	0.89	0.93	0.86	0.90	0.90	2.12%	39,991
Apr 15, 2026	0.89	0.93	0.88	0.88	0.88	-1.21%	52,269
Apr 14, 2026	0.92	0.92	0.86	0.89	0.89	-3.06%	41,017
Apr 13, 2026	0.80	1.01	0.80	0.92	0.92	10.81%	158,499
Apr 10, 2026	0.85	0.88	0.81	0.83	0.83	-2.35%	46,402
Apr 9, 2026	0.87	0.89	0.84	0.85	0.85	-4.17%	49,020
Apr 8, 2026	0.87	0.90	0.87	0.89	0.89	4.29%	48,637
Apr 7, 2026	0.87	0.89	0.85	0.85	0.85	-2.24%	49,261
Apr 6, 2026	0.81	0.88	0.81	0.87	0.87	4.81%	40,024
Apr 2, 2026	0.87	0.87	0.82	0.83	0.83	-2.75%	59,286
Apr 1, 2026	0.84	0.87	0.82	0.85	0.85	4.74%	67,357
Mar 31, 2026	0.82	0.83	0.80	0.82	0.82	6.15%	96,302
Mar 30, 2026	0.81	0.82	0.77	0.77	0.77	-3.07%	70,374
Mar 27, 2026	0.79	0.85	0.79	0.79	0.79	-1.05%	129,990
Mar 26, 2026	0.85	0.88	0.80	0.80	0.80	-6.18%	47,107
Mar 25, 2026	0.82	0.91	0.79	0.85	0.85	5.06%	134,694
Mar 24, 2026	0.87	0.87	0.77	0.81	0.81	-4.49%	277,887
Mar 23, 2026	0.87	0.90	0.80	0.85	0.85	-6.56%	194,762
Mar 20, 2026	0.90	0.95	0.88	0.91	0.91	-0.55%	142,889
Mar 19, 2026	0.98	0.98	0.83	0.92	0.92	-6.63%	195,398
Mar 18, 2026	1.00	1.01	0.96	0.98	0.98	-4.85%	144,399
Mar 17, 2026	1.00	1.03	0.99	1.03	1.03	3.00%	187,527
Mar 16, 2026	1.00	1.04	0.99	1.00	1.00	-0.99%	169,742
Mar 13, 2026	1.02	1.09	1.00	1.01	1.01	-2.88%	434,936
Mar 12, 2026	1.07	1.09	1.02	1.04	1.04	-2.80%	128,173
Mar 11, 2026	1.05	1.09	1.02	1.07	1.07	2.88%	175,397
Mar 10, 2026	1.06	1.11	1.04	1.04	1.04	-1.89%	335,844
Mar 9, 2026	1.17	1.17	1.04	1.06	1.06	-10.17%	368,417
Mar 6, 2026	1.15	1.23	1.12	1.18	1.18	3.51%	729,607
Mar 5, 2026	1.11	1.16	1.10	1.14	1.14	0.88%	206,007
Mar 4, 2026	1.14	1.16	1.08	1.13	1.13	-2.59%	538,670
Mar 3, 2026	1.18	1.29	1.07	1.16	1.16	9.43%	2,195,680
Mar 2, 2026	1.10	1.19	1.01	1.06	1.06	6.00%	872,318
Feb 27, 2026	1.05	1.05	1.00	1.00	1.00	-2.91%	114,238
Feb 26, 2026	1.04	1.06	1.02	1.03	1.03	-0.96%	110,258
Feb 25, 2026	1.04	1.07	1.01	1.04	1.04	1.96%	159,149
Feb 24, 2026	1.10	1.10	0.99	1.02	1.02	-10.53%	517,283
Feb 23, 2026	1.25	1.29	1.10	1.14	1.14	-1.72%	458,984
Feb 20, 2026	1.12	1.21	1.11	1.16	1.16	2.65%	360,811
Feb 19, 2026	1.11	1.13	1.04	1.13	1.13	3.67%	123,129
Feb 18, 2026	1.08	1.14	1.03	1.09	1.09	2.83%	168,181
Feb 17, 2026	1.16	1.16	1.02	1.06	1.06	-4.50%	331,258
Feb 13, 2026	1.13	1.19	1.09	1.11	1.11	-3.48%	231,143
Feb 12, 2026	1.09	1.28	1.07	1.15	1.15	12.75%	882,972
Feb 11, 2026	1.01	1.04	1.00	1.02	1.02	5.15%	134,222
Feb 10, 2026	1.03	1.05	0.97	0.97	0.97	-5.83%	87,675
Feb 9, 2026	0.95	1.09	0.95	1.03	1.03	6.87%	240,247
Feb 6, 2026	0.95	1.01	0.92	0.96	0.96	-3.62%	280,959
Feb 5, 2026	1.05	1.07	1.00	1.00	1.00	-3.85%	329,501
Feb 4, 2026	1.06	1.08	1.03	1.04	1.04	-2.80%	237,159
Feb 3, 2026	1.05	1.11	1.03	1.07	1.07	0.94%	155,164