Unifi, Inc.UFINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.80 | $3.98 | $3.72 | $3.92 | 31,326 |
| 1/30/2026 | $3.93 | $3.95 | $3.86 | $3.86 | 24,735 |
| 1/29/2026 | $3.97 | $3.97 | $3.85 | $3.94 | 32,531 |
| 1/28/2026 | $3.84 | $3.94 | $3.83 | $3.94 | 13,300 |
| 1/27/2026 | $3.85 | $3.90 | $3.83 | $3.88 | 19,300 |
| 1/26/2026 | $3.79 | $3.94 | $3.79 | $3.90 | 29,226 |
| 1/23/2026 | $3.85 | $3.92 | $3.77 | $3.87 | 12,617 |
| 1/22/2026 | $3.89 | $4.05 | $3.88 | $3.89 | 15,813 |
| 1/21/2026 | $3.87 | $3.96 | $3.86 | $3.90 | 30,701 |
| 1/20/2026 | $3.93 | $4.01 | $3.87 | $3.87 | 20,800 |
| 1/16/2026 | $3.93 | $4.06 | $3.89 | $4.01 | 57,600 |
| 1/15/2026 | $3.83 | $3.95 | $3.83 | $3.93 | 24,538 |
| 1/14/2026 | $3.87 | $3.99 | $3.77 | $3.85 | 43,246 |
| 1/13/2026 | $3.89 | $3.99 | $3.78 | $3.83 | 78,511 |
| 1/12/2026 | $3.67 | $4.13 | $3.63 | $3.91 | 374,200 |
| 1/9/2026 | $3.87 | $3.96 | $3.59 | $3.59 | 63,300 |
| 1/8/2026 | $3.59 | $3.95 | $3.59 | $3.83 | 123,400 |
| 1/7/2026 | $3.65 | $3.74 | $3.60 | $3.62 | 33,881 |
| 1/6/2026 | $3.63 | $3.71 | $3.60 | $3.66 | 45,000 |
| 1/5/2026 | $3.50 | $3.72 | $3.48 | $3.59 | 39,600 |
| 1/2/2026 | $3.49 | $3.50 | $3.47 | $3.50 | 38,400 |
| 12/31/2025 | $3.47 | $3.50 | $3.42 | $3.50 | 117,000 |
| 12/30/2025 | $3.44 | $3.49 | $3.38 | $3.47 | 141,900 |
| 12/29/2025 | $3.39 | $3.50 | $3.34 | $3.44 | 150,300 |
| 12/26/2025 | $3.36 | $3.49 | $3.30 | $3.38 | 39,638 |
| 12/24/2025 | $3.33 | $3.39 | $3.25 | $3.32 | 11,401 |
| 12/23/2025 | $3.23 | $3.35 | $3.21 | $3.28 | 90,000 |
| 12/22/2025 | $3.33 | $3.35 | $3.19 | $3.26 | 102,300 |
| 12/19/2025 | $3.45 | $3.45 | $3.33 | $3.33 | 95,537 |
| 12/18/2025 | $3.36 | $3.51 | $3.36 | $3.44 | 39,100 |
| 12/17/2025 | $3.38 | $3.50 | $3.26 | $3.36 | 73,300 |
| 12/16/2025 | $3.51 | $3.55 | $3.30 | $3.37 | 133,300 |
| 12/15/2025 | $3.54 | $3.58 | $3.43 | $3.56 | 54,300 |
| 12/12/2025 | $3.52 | $3.62 | $3.46 | $3.55 | 56,330 |
| 12/11/2025 | $3.63 | $3.63 | $3.48 | $3.49 | 23,600 |
| 12/10/2025 | $3.59 | $3.73 | $3.46 | $3.52 | 98,729 |
| 12/9/2025 | $3.72 | $3.73 | $3.56 | $3.62 | 87,634 |
| 12/8/2025 | $3.23 | $3.74 | $3.21 | $3.69 | 173,520 |
| 12/5/2025 | $3.30 | $3.33 | $3.07 | $3.13 | 212,828 |
| 12/4/2025 | $3.54 | $3.55 | $3.23 | $3.29 | 160,729 |
| 12/3/2025 | $3.53 | $3.60 | $3.33 | $3.50 | 95,410 |
| 12/2/2025 | $3.41 | $3.58 | $3.41 | $3.56 | 19,300 |
| 12/1/2025 | $3.45 | $3.50 | $3.43 | $3.45 | 38,403 |
| 11/28/2025 | $3.44 | $3.54 | $3.44 | $3.49 | 10,421 |
| 11/26/2025 | $3.30 | $3.55 | $3.17 | $3.44 | 91,100 |
| 11/25/2025 | $3.01 | $3.40 | $3.01 | $3.36 | 71,900 |
| 11/24/2025 | $3.05 | $3.20 | $2.96 | $2.98 | 87,129 |
| 11/21/2025 | $3.10 | $3.23 | $3.03 | $3.05 | 67,906 |
| 11/20/2025 | $3.18 | $3.29 | $3.05 | $3.15 | 122,517 |
| 11/19/2025 | $3.25 | $3.25 | $3.17 | $3.17 | 50,848 |
| 11/18/2025 | $3.34 | $3.35 | $3.22 | $3.22 | 94,500 |
| 11/17/2025 | $3.44 | $3.45 | $3.36 | $3.36 | 43,153 |
| 11/14/2025 | $3.50 | $3.55 | $3.43 | $3.45 | 52,000 |
| 11/13/2025 | $3.58 | $3.63 | $3.51 | $3.54 | 39,300 |
| 11/12/2025 | $3.70 | $3.76 | $3.57 | $3.58 | 49,100 |
| 11/11/2025 | $3.59 | $3.78 | $3.59 | $3.70 | 66,000 |
| 11/10/2025 | $3.90 | $4.00 | $3.62 | $3.63 | 81,800 |
| 11/7/2025 | $4.00 | $4.11 | $3.83 | $3.84 | 91,100 |
| 11/6/2025 | $4.13 | $4.30 | $4.00 | $4.02 | 73,304 |
| 11/5/2025 | $4.28 | $4.39 | $4.13 | $4.13 | 79,400 |