Unifi, Inc. New Common Stock (UFI)
4.4500
+0.00 (0.00%)
NYSE · Last Trade: Aug 21st, 5:22 AM EDT
Historical Prices For Unifi, Inc. New Common Stock (UFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2025 | 4.55 | 4.71 | 4.35 | 4.45 | 154,163 | 4.45 |
| 8/19/2025 | 4.50 | 4.64 | 4.39 | 4.49 | 34,928 | 4.49 |
| 8/18/2025 | 4.35 | 4.45 | 4.31 | 4.34 | 52,079 | 4.34 |
| 8/15/2025 | 4.51 | 4.51 | 4.36 | 4.40 | 33,328 | 4.40 |
| 8/14/2025 | 4.50 | 4.59 | 4.44 | 4.52 | 32,982 | 4.52 |
| 8/13/2025 | 4.47 | 4.60 | 4.46 | 4.52 | 22,172 | 4.52 |
| 8/12/2025 | 4.41 | 4.52 | 4.41 | 4.46 | 20,005 | 4.46 |
| 8/11/2025 | 4.52 | 4.68 | 4.39 | 4.43 | 19,694 | 4.43 |
| 8/08/2025 | 4.62 | 4.66 | 4.46 | 4.49 | 14,898 | 4.49 |
| 8/07/2025 | 4.45 | 4.65 | 4.45 | 4.65 | 44,166 | 4.65 |
| 8/06/2025 | 4.55 | 4.68 | 4.51 | 4.54 | 12,106 | 4.54 |
| 8/05/2025 | 4.58 | 4.70 | 4.54 | 4.59 | 19,573 | 4.59 |
| 8/04/2025 | 4.51 | 4.66 | 4.38 | 4.59 | 108,784 | 4.59 |
| 8/01/2025 | 4.50 | 4.54 | 4.45 | 4.48 | 29,811 | 4.48 |
| 7/31/2025 | 4.60 | 4.66 | 4.51 | 4.54 | 21,878 | 4.54 |
| 7/30/2025 | 4.68 | 4.68 | 4.53 | 4.62 | 66,014 | 4.62 |
| 7/29/2025 | 4.69 | 4.70 | 4.61 | 4.68 | 57,076 | 4.68 |
| 7/28/2025 | 4.73 | 4.75 | 4.67 | 4.68 | 18,610 | 4.68 |
| 7/25/2025 | 4.74 | 4.74 | 4.67 | 4.73 | 26,473 | 4.73 |
| 7/24/2025 | 4.72 | 4.72 | 4.65 | 4.69 | 18,440 | 4.69 |
| 7/23/2025 | 4.73 | 4.86 | 4.64 | 4.73 | 46,544 | 4.73 |
| 7/22/2025 | 4.65 | 4.75 | 4.61 | 4.70 | 72,573 | 4.70 |
| 7/21/2025 | 4.69 | 4.73 | 4.61 | 4.67 | 23,049 | 4.67 |
| 7/18/2025 | 4.69 | 4.70 | 4.61 | 4.65 | 58,648 | 4.65 |
| 7/17/2025 | 4.70 | 4.78 | 4.64 | 4.67 | 53,217 | 4.67 |
| 7/16/2025 | 4.67 | 4.72 | 4.61 | 4.66 | 41,842 | 4.66 |
| 7/15/2025 | 4.80 | 4.87 | 4.61 | 4.61 | 33,719 | 4.61 |
| 7/14/2025 | 4.84 | 4.94 | 4.79 | 4.83 | 34,918 | 4.83 |
| 7/11/2025 | 4.94 | 4.94 | 4.77 | 4.83 | 36,063 | 4.83 |
| 7/10/2025 | 4.93 | 4.98 | 4.88 | 4.91 | 19,199 | 4.91 |
| 7/09/2025 | 4.85 | 4.95 | 4.85 | 4.91 | 14,489 | 4.91 |
| 7/08/2025 | 4.98 | 5.03 | 4.88 | 4.89 | 39,616 | 4.89 |
| 7/07/2025 | 5.00 | 5.09 | 4.88 | 4.95 | 32,165 | 4.95 |
| 7/03/2025 | 5.06 | 5.06 | 4.93 | 5.00 | 48,402 | 5.00 |
| 7/02/2025 | 5.05 | 5.08 | 4.96 | 5.03 | 30,957 | 5.03 |
| 7/01/2025 | 5.24 | 5.24 | 5.02 | 5.02 | 49,377 | 5.02 |
| 6/30/2025 | 5.24 | 5.24 | 5.12 | 5.22 | 12,921 | 5.22 |
| 6/27/2025 | 5.19 | 5.25 | 5.12 | 5.24 | 75,088 | 5.24 |
| 6/26/2025 | 5.30 | 5.30 | 5.05 | 5.14 | 43,318 | 5.14 |
| 6/25/2025 | 4.88 | 5.25 | 4.88 | 5.25 | 83,297 | 5.25 |
| 6/24/2025 | 4.76 | 4.91 | 4.75 | 4.87 | 58,680 | 4.87 |
| 6/23/2025 | 4.73 | 4.83 | 4.70 | 4.76 | 40,104 | 4.76 |
| 6/20/2025 | 4.87 | 4.92 | 4.73 | 4.73 | 93,500 | 4.73 |
| 6/18/2025 | 4.95 | 4.99 | 4.83 | 4.92 | 53,430 | 4.92 |
| 6/17/2025 | 4.88 | 5.04 | 4.85 | 4.94 | 24,033 | 4.94 |
| 6/16/2025 | 5.01 | 5.12 | 4.86 | 4.91 | 46,481 | 4.91 |
| 6/13/2025 | 5.06 | 5.10 | 5.01 | 5.01 | 17,841 | 5.01 |
| 6/12/2025 | 5.18 | 5.29 | 5.04 | 5.16 | 45,486 | 5.16 |
| 6/11/2025 | 5.31 | 5.34 | 5.05 | 5.26 | 71,127 | 5.26 |
| 6/10/2025 | 4.98 | 5.33 | 4.98 | 5.25 | 47,955 | 5.25 |
| 6/09/2025 | 4.95 | 5.20 | 4.85 | 4.97 | 56,477 | 4.97 |
| 6/06/2025 | 4.94 | 5.17 | 4.94 | 5.01 | 17,575 | 5.01 |
| 6/05/2025 | 4.88 | 5.00 | 4.76 | 4.95 | 68,581 | 4.95 |
| 6/04/2025 | 5.07 | 5.07 | 4.82 | 4.88 | 16,553 | 4.88 |
| 6/03/2025 | 5.00 | 5.00 | 4.92 | 4.92 | 8,661 | 4.92 |
| 6/02/2025 | 5.02 | 5.07 | 4.90 | 4.95 | 36,969 | 4.95 |
| 5/30/2025 | 4.97 | 5.11 | 4.91 | 5.02 | 21,631 | 5.02 |
| 5/29/2025 | 4.90 | 5.05 | 4.84 | 4.95 | 22,702 | 4.95 |
| 5/28/2025 | 4.90 | 4.98 | 4.86 | 4.95 | 14,210 | 4.95 |
| 5/27/2025 | 4.95 | 5.07 | 4.85 | 4.97 | 26,313 | 4.97 |
| 5/23/2025 | 5.02 | 5.06 | 4.83 | 4.93 | 22,494 | 4.93 |
| 5/22/2025 | 5.10 | 5.22 | 4.97 | 5.07 | 64,457 | 5.07 |
| 5/21/2025 | 4.65 | 5.42 | 4.60 | 5.13 | 286,494 | 5.13 |