Unifi, Inc. New Common Stock (UFI)
3.9000
+0.0300 (0.78%)
NYSE · Last Trade: Jan 26th, 6:28 PM EST
Historical Prices For Unifi, Inc. New Common Stock (UFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 3.79 | 3.94 | 3.79 | 3.90 | 29,226 | 3.90 |
| 1/23/2026 | 3.85 | 3.92 | 3.77 | 3.87 | 12,617 | 3.87 |
| 1/22/2026 | 3.89 | 4.05 | 3.88 | 3.89 | 15,813 | 3.89 |
| 1/21/2026 | 3.87 | 3.96 | 3.86 | 3.90 | 30,696 | 3.90 |
| 1/20/2026 | 3.93 | 4.00 | 3.87 | 3.87 | 20,768 | 3.87 |
| 1/16/2026 | 3.93 | 4.06 | 3.89 | 4.01 | 57,586 | 4.01 |
| 1/15/2026 | 3.83 | 3.95 | 3.83 | 3.93 | 24,538 | 3.93 |
| 1/14/2026 | 3.87 | 3.99 | 3.77 | 3.85 | 43,246 | 3.85 |
| 1/13/2026 | 3.89 | 3.98 | 3.78 | 3.83 | 78,511 | 3.83 |
| 1/12/2026 | 3.67 | 4.13 | 3.63 | 3.91 | 374,165 | 3.91 |
| 1/09/2026 | 3.87 | 3.96 | 3.58 | 3.59 | 63,295 | 3.59 |
| 1/08/2026 | 3.59 | 3.95 | 3.59 | 3.83 | 123,378 | 3.83 |
| 1/07/2026 | 3.65 | 3.74 | 3.60 | 3.62 | 33,786 | 3.62 |
| 1/06/2026 | 3.63 | 3.71 | 3.60 | 3.66 | 44,959 | 3.66 |
| 1/05/2026 | 3.50 | 3.72 | 3.48 | 3.59 | 39,574 | 3.59 |
| 1/02/2026 | 3.49 | 3.50 | 3.47 | 3.50 | 38,383 | 3.50 |
| 12/31/2025 | 3.47 | 3.50 | 3.42 | 3.50 | 116,997 | 3.50 |
| 12/30/2025 | 3.44 | 3.49 | 3.38 | 3.47 | 141,860 | 3.47 |
| 12/29/2025 | 3.39 | 3.50 | 3.34 | 3.44 | 150,286 | 3.44 |
| 12/26/2025 | 3.36 | 3.49 | 3.30 | 3.38 | 39,638 | 3.38 |
| 12/24/2025 | 3.33 | 3.39 | 3.25 | 3.32 | 11,401 | 3.32 |
| 12/23/2025 | 3.23 | 3.35 | 3.21 | 3.28 | 89,985 | 3.28 |
| 12/22/2025 | 3.33 | 3.35 | 3.19 | 3.26 | 102,269 | 3.26 |
| 12/19/2025 | 3.45 | 3.45 | 3.33 | 3.33 | 95,537 | 3.33 |
| 12/18/2025 | 3.36 | 3.51 | 3.36 | 3.44 | 39,092 | 3.44 |
| 12/17/2025 | 3.38 | 3.50 | 3.26 | 3.36 | 73,291 | 3.36 |
| 12/16/2025 | 3.51 | 3.55 | 3.30 | 3.37 | 133,262 | 3.37 |
| 12/15/2025 | 3.54 | 3.58 | 3.43 | 3.56 | 54,298 | 3.56 |
| 12/12/2025 | 3.52 | 3.62 | 3.46 | 3.55 | 56,330 | 3.55 |
| 12/11/2025 | 3.63 | 3.63 | 3.48 | 3.49 | 23,566 | 3.49 |
| 12/10/2025 | 3.59 | 3.73 | 3.46 | 3.52 | 98,729 | 3.52 |
| 12/09/2025 | 3.72 | 3.73 | 3.56 | 3.62 | 87,634 | 3.62 |
| 12/08/2025 | 3.23 | 3.74 | 3.21 | 3.69 | 173,406 | 3.69 |
| 12/05/2025 | 3.30 | 3.33 | 3.07 | 3.13 | 212,828 | 3.13 |
| 12/04/2025 | 3.54 | 3.55 | 3.23 | 3.29 | 160,727 | 3.29 |
| 12/03/2025 | 3.53 | 3.60 | 3.33 | 3.50 | 95,410 | 3.50 |
| 12/02/2025 | 3.41 | 3.58 | 3.41 | 3.56 | 19,256 | 3.56 |
| 12/01/2025 | 3.45 | 3.50 | 3.43 | 3.45 | 38,403 | 3.45 |
| 11/28/2025 | 3.44 | 3.54 | 3.44 | 3.49 | 10,421 | 3.49 |
| 11/26/2025 | 3.30 | 3.55 | 3.17 | 3.44 | 91,051 | 3.44 |
| 11/25/2025 | 3.01 | 3.40 | 3.01 | 3.36 | 71,875 | 3.36 |
| 11/24/2025 | 3.05 | 3.20 | 2.96 | 2.98 | 85,790 | 2.98 |
| 11/21/2025 | 3.10 | 3.23 | 3.03 | 3.05 | 67,906 | 3.05 |
| 11/20/2025 | 3.18 | 3.29 | 3.05 | 3.15 | 122,517 | 3.15 |
| 11/19/2025 | 3.25 | 3.25 | 3.17 | 3.17 | 50,848 | 3.17 |
| 11/18/2025 | 3.34 | 3.35 | 3.22 | 3.22 | 94,498 | 3.22 |
| 11/17/2025 | 3.44 | 3.45 | 3.36 | 3.36 | 43,037 | 3.36 |
| 11/14/2025 | 3.50 | 3.55 | 3.43 | 3.45 | 51,951 | 3.45 |
| 11/13/2025 | 3.58 | 3.63 | 3.51 | 3.54 | 39,292 | 3.54 |
| 11/12/2025 | 3.70 | 3.76 | 3.70 | 3.58 | 49,052 | 3.58 |
| 11/11/2025 | 3.59 | 3.78 | 3.58 | 3.70 | 65,959 | 3.70 |
| 11/10/2025 | 3.90 | 4.00 | 3.62 | 3.63 | 81,791 | 3.63 |
| 11/07/2025 | 4.00 | 4.11 | 3.83 | 3.84 | 91,095 | 3.84 |
| 11/06/2025 | 4.13 | 4.29 | 4.00 | 4.02 | 73,289 | 4.02 |
| 11/05/2025 | 4.28 | 4.39 | 4.13 | 4.13 | 79,381 | 4.13 |
| 11/04/2025 | 4.30 | 4.45 | 4.30 | 4.39 | 55,037 | 4.39 |
| 11/03/2025 | 4.42 | 4.53 | 4.32 | 4.33 | 48,497 | 4.33 |
| 10/31/2025 | 4.37 | 4.55 | 4.33 | 4.46 | 58,347 | 4.46 |
| 10/30/2025 | 4.40 | 4.55 | 4.37 | 4.41 | 32,418 | 4.41 |
| 10/29/2025 | 4.41 | 4.49 | 4.33 | 4.37 | 56,521 | 4.37 |
| 10/28/2025 | 4.48 | 4.69 | 4.38 | 4.41 | 28,146 | 4.41 |
| 10/27/2025 | 4.37 | 4.47 | 4.37 | 4.46 | 55,779 | 4.46 |