Unifi, Inc. New Common Stock (UFI)
6.5500
-0.2400 (-3.53%)
NYSE· Last Trade: Aug 5th, 1:52 PM EDT
Historical Prices For Unifi, Inc. New Common Stock (UFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 6.42 | 6.94 | 6.39 | 6.79 | 183,474 | 6.79 |
| 8/03/2026 | 6.43 | 6.50 | 6.34 | 6.42 | 93,128 | 6.42 |
| 7/31/2026 | 6.16 | 6.42 | 6.05 | 6.40 | 107,606 | 6.40 |
| 7/30/2026 | 6.30 | 6.53 | 5.95 | 6.14 | 106,493 | 6.14 |
| 7/29/2026 | 6.58 | 6.58 | 6.10 | 6.16 | 122,164 | 6.16 |
| 7/28/2026 | 6.60 | 6.65 | 6.45 | 6.51 | 102,540 | 6.51 |
| 7/27/2026 | 6.35 | 6.57 | 6.33 | 6.52 | 135,438 | 6.52 |
| 7/24/2026 | 6.25 | 6.35 | 6.20 | 6.29 | 108,023 | 6.29 |
| 7/23/2026 | 6.38 | 6.38 | 6.13 | 6.16 | 68,472 | 6.16 |
| 7/22/2026 | 6.24 | 6.43 | 6.05 | 6.42 | 117,528 | 6.42 |
| 7/21/2026 | 6.19 | 6.35 | 6.15 | 6.26 | 99,111 | 6.26 |
| 7/20/2026 | 6.39 | 6.39 | 6.00 | 6.16 | 85,448 | 6.16 |
| 7/17/2026 | 6.38 | 6.47 | 6.18 | 6.32 | 108,113 | 6.32 |
| 7/16/2026 | 6.31 | 6.56 | 6.31 | 6.40 | 137,388 | 6.40 |
| 7/15/2026 | 6.52 | 6.62 | 6.21 | 6.27 | 138,571 | 6.27 |
| 7/14/2026 | 6.01 | 6.75 | 6.00 | 6.52 | 301,735 | 6.52 |
| 7/13/2026 | 5.85 | 6.23 | 5.81 | 6.01 | 248,742 | 6.01 |
| 7/10/2026 | 5.36 | 5.87 | 5.27 | 5.73 | 201,746 | 5.73 |
| 7/09/2026 | 5.13 | 5.30 | 5.05 | 5.25 | 53,279 | 5.25 |
| 7/08/2026 | 5.05 | 5.32 | 5.00 | 5.18 | 75,237 | 5.18 |
| 7/07/2026 | 4.91 | 5.00 | 4.81 | 5.00 | 79,432 | 5.00 |
| 7/06/2026 | 4.88 | 4.98 | 4.78 | 4.88 | 86,228 | 4.88 |
| 7/02/2026 | 4.80 | 5.00 | 4.75 | 4.82 | 39,961 | 4.82 |
| 7/01/2026 | 4.75 | 4.90 | 4.75 | 4.80 | 37,413 | 4.80 |
| 6/30/2026 | 4.84 | 4.93 | 4.54 | 4.75 | 57,893 | 4.75 |
| 6/29/2026 | 4.83 | 5.21 | 4.76 | 4.90 | 77,926 | 4.90 |
| 6/26/2026 | 4.70 | 4.89 | 4.59 | 4.80 | 92,638 | 4.80 |
| 6/25/2026 | 4.57 | 4.84 | 4.49 | 4.68 | 108,598 | 4.68 |
| 6/24/2026 | 4.49 | 4.67 | 4.49 | 4.67 | 79,444 | 4.67 |
| 6/23/2026 | 4.50 | 4.67 | 4.48 | 4.50 | 53,854 | 4.50 |
| 6/22/2026 | 4.14 | 4.60 | 4.14 | 4.56 | 81,128 | 4.56 |
| 6/18/2026 | 4.07 | 4.20 | 4.07 | 4.13 | 122,319 | 4.13 |
| 6/17/2026 | 4.00 | 4.20 | 3.99 | 3.99 | 51,048 | 3.99 |
| 6/16/2026 | 4.04 | 4.13 | 3.94 | 3.94 | 372,467 | 3.94 |
| 6/15/2026 | 4.05 | 4.21 | 4.00 | 4.00 | 73,671 | 4.00 |
| 6/12/2026 | 4.14 | 4.14 | 4.03 | 4.07 | 19,829 | 4.07 |
| 6/11/2026 | 4.07 | 4.16 | 4.00 | 4.12 | 54,088 | 4.12 |
| 6/10/2026 | 4.04 | 4.37 | 3.97 | 4.01 | 30,127 | 4.01 |
| 6/09/2026 | 4.15 | 4.25 | 3.97 | 3.97 | 88,496 | 3.97 |
| 6/08/2026 | 4.18 | 4.29 | 4.10 | 4.12 | 39,559 | 4.12 |
| 6/05/2026 | 4.11 | 4.18 | 4.10 | 4.11 | 48,523 | 4.11 |
| 6/04/2026 | 4.27 | 4.27 | 4.00 | 4.17 | 110,464 | 4.17 |
| 6/03/2026 | 4.32 | 4.32 | 4.24 | 4.30 | 53,312 | 4.30 |
| 6/02/2026 | 4.15 | 4.39 | 4.00 | 4.27 | 103,050 | 4.27 |
| 6/01/2026 | 4.00 | 4.25 | 3.95 | 4.06 | 55,358 | 4.06 |
| 5/29/2026 | 0.00 | 4.12 | 3.92 | 3.97 | 58,263 | 3.97 |
| 5/28/2026 | 4.15 | 4.16 | 4.05 | 4.06 | 16,466 | 4.06 |
| 5/27/2026 | 4.06 | 4.26 | 4.06 | 4.13 | 46,351 | 4.13 |
| 5/26/2026 | 4.10 | 4.13 | 3.98 | 4.10 | 49,143 | 4.10 |
| 5/22/2026 | 4.08 | 4.11 | 4.00 | 4.04 | 19,836 | 4.04 |
| 5/21/2026 | 4.02 | 4.10 | 3.93 | 3.98 | 61,701 | 3.98 |
| 5/20/2026 | 3.99 | 4.07 | 3.90 | 4.01 | 59,890 | 4.01 |
| 5/19/2026 | 4.03 | 4.21 | 3.98 | 4.02 | 56,655 | 4.02 |
| 5/18/2026 | 4.02 | 4.14 | 4.02 | 4.03 | 27,416 | 4.03 |
| 5/15/2026 | 4.04 | 4.24 | 4.04 | 4.04 | 30,168 | 4.04 |
| 5/14/2026 | 4.10 | 4.14 | 4.05 | 4.09 | 25,864 | 4.09 |
| 5/13/2026 | 4.15 | 4.21 | 4.10 | 4.11 | 18,633 | 4.11 |
| 5/12/2026 | 4.31 | 4.35 | 4.15 | 4.15 | 29,759 | 4.15 |
| 5/11/2026 | 4.30 | 4.37 | 4.20 | 4.30 | 38,008 | 4.30 |
| 5/08/2026 | 4.10 | 4.30 | 4.08 | 4.30 | 76,058 | 4.30 |
| 5/07/2026 | 4.00 | 4.06 | 3.96 | 4.04 | 132,172 | 4.04 |
| 5/06/2026 | 3.70 | 4.00 | 3.70 | 3.88 | 117,938 | 3.88 |
| 5/05/2026 | 3.55 | 3.66 | 3.55 | 3.66 | 13,781 | 3.66 |