Skip to main content
Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.005
+0.100 (11.05%)
At close: Apr 28, 2026, 4:00 PM EDT
0.931
-0.074 (-7.37%)
Pre-market: Apr 29, 2026, 4:24 AM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.901.010.901.011.0111.05%74,327
Apr 27, 20260.920.970.900.910.91-6.70%93,902
Apr 24, 20260.951.020.940.970.972.65%202,596
Apr 23, 20260.910.950.910.950.95-1.09%110,218
Apr 22, 20260.910.980.880.960.964.99%170,622
Apr 21, 20260.861.000.860.910.910.95%234,898
Apr 20, 20260.850.910.850.900.901.29%49,299
Apr 17, 20260.880.900.870.890.89-1.07%39,418
Apr 16, 20260.890.930.860.900.902.12%39,991
Apr 15, 20260.890.930.880.880.88-1.21%49,811
Apr 14, 20260.920.920.860.890.89-3.06%38,956
Apr 13, 20260.801.010.800.920.9210.81%158,439
Apr 10, 20260.850.880.810.830.83-2.35%45,982
Apr 9, 20260.870.890.840.850.85-4.17%48,584
Apr 8, 20260.870.900.870.890.894.29%48,126
Apr 7, 20260.870.890.850.850.85-2.24%42,697
Apr 6, 20260.810.880.810.870.874.81%39,778
Apr 2, 20260.870.870.820.830.83-2.75%58,555
Apr 1, 20260.840.870.820.850.854.74%67,349
Mar 31, 20260.820.830.800.820.826.15%94,984
Mar 30, 20260.810.820.770.770.77-3.07%69,402
Mar 27, 20260.790.850.790.790.79-1.05%124,743
Mar 26, 20260.850.880.800.800.80-6.18%47,082
Mar 25, 20260.820.910.790.850.855.06%134,437
Mar 24, 20260.870.870.770.810.81-4.49%277,827
Mar 23, 20260.870.900.800.850.85-6.56%194,197
Mar 20, 20260.900.950.880.910.91-0.55%142,762
Mar 19, 20260.980.980.830.920.92-6.63%195,398
Mar 18, 20261.001.010.960.980.98-4.85%144,399
Mar 17, 20261.001.030.991.031.033.00%187,527
Mar 16, 20261.001.040.991.001.00-0.99%169,742
Mar 13, 20261.021.091.001.011.01-2.88%434,936
Mar 12, 20261.071.091.021.041.04-2.80%128,173
Mar 11, 20261.051.091.021.071.072.88%175,397
Mar 10, 20261.061.111.041.041.04-1.89%335,844
Mar 9, 20261.171.171.041.061.06-10.17%368,417
Mar 6, 20261.151.231.121.181.183.51%729,607
Mar 5, 20261.111.161.101.141.140.88%206,007
Mar 4, 20261.141.161.081.131.13-2.59%538,670
Mar 3, 20261.181.291.071.161.169.43%2,195,680
Mar 2, 20261.101.191.011.061.066.00%872,318
Feb 27, 20261.051.051.001.001.00-2.91%114,238
Feb 26, 20261.041.061.021.031.03-0.96%110,258
Feb 25, 20261.041.071.011.041.041.96%159,149
Feb 24, 20261.101.100.991.021.02-10.53%517,283
Feb 23, 20261.251.291.101.141.14-1.72%458,984
Feb 20, 20261.121.211.111.161.162.65%360,811
Feb 19, 20261.111.131.041.131.133.67%123,129
Feb 18, 20261.081.141.031.091.092.83%168,181
Feb 17, 20261.161.161.021.061.06-4.50%331,258
Feb 13, 20261.131.191.091.111.11-3.48%231,143
Feb 12, 20261.091.281.071.151.1512.75%882,972
Feb 11, 20261.011.041.001.021.025.15%134,222
Feb 10, 20261.031.050.970.970.97-5.83%87,675
Feb 9, 20260.951.090.951.031.036.87%240,247
Feb 6, 20260.951.010.920.960.96-3.62%280,959
Feb 5, 20261.051.071.001.001.00-3.85%329,501
Feb 4, 20261.061.081.031.041.04-2.80%237,159
Feb 3, 20261.051.111.031.071.070.94%155,164
Feb 2, 20261.121.171.061.061.06-7.02%418,607
Jan 30, 20261.211.241.121.141.14-7.32%288,310
Jan 29, 20261.241.351.201.231.23-1.60%510,455
Jan 28, 20261.231.301.171.251.250.81%563,737
Jan 27, 20261.241.281.211.241.24-304,001
Jan 26, 20261.341.441.211.241.240.81%927,992
Jan 23, 20261.221.251.151.231.234.24%493,650
Jan 22, 20261.211.231.181.181.18-2.48%209,462
Jan 21, 20261.201.281.161.211.21-1.63%596,598
Jan 20, 20261.231.361.181.231.232.50%901,098
Jan 16, 20261.311.311.191.201.20-5.51%496,990
Jan 15, 20261.341.351.241.271.27-4.51%511,165
Jan 14, 20261.371.451.321.331.334.72%887,332
Jan 13, 20261.281.341.201.271.27-746,039
Jan 12, 20261.321.391.261.271.27-0.78%730,253
Jan 9, 20261.311.351.231.281.283.23%723,534
Jan 8, 20261.311.391.151.241.24-1.59%1,212,818
Jan 7, 20261.371.561.221.261.263.28%3,395,219
Jan 6, 20261.281.321.051.221.22-10.29%3,264,852
Jan 5, 20260.931.470.841.361.3687.59%25,899,823
Jan 2, 20260.660.740.660.730.736.60%60,871
Dec 31, 20250.700.710.600.680.68-4.33%696,723
Dec 30, 20250.750.780.700.710.71-2.62%110,747
Dec 29, 20250.780.800.710.730.73-10.19%400,818
Dec 26, 20250.830.830.790.810.81-2.00%165,192
Dec 24, 20250.830.830.810.830.830.48%21,302
Dec 23, 20250.860.870.800.830.83-4.62%211,251
Dec 22, 20250.870.900.840.870.870.56%215,262
Dec 19, 20250.890.910.850.860.86-4.38%133,502
Dec 18, 20250.920.990.890.900.90-2.28%397,629
Dec 17, 20251.001.000.910.920.92-7.04%190,513
Dec 16, 20250.971.060.880.990.991.61%557,820
Dec 15, 20251.011.020.950.980.989.15%291,437
Dec 12, 20251.131.150.750.890.89-14.11%746,493
Dec 11, 20250.931.100.891.041.0423.88%826,921
Dec 10, 20250.870.930.800.840.848.27%652,277
Dec 9, 20250.750.780.750.780.782.03%146,808
Dec 8, 20250.780.780.740.760.763.09%59,665
Dec 5, 20250.750.780.710.740.74-3.91%117,086
Dec 4, 20250.780.800.750.770.771.09%134,325
Dec 3, 20250.860.860.660.760.76-11.49%436,816