Unifi, Inc. New Common Stock (UFI)
3.9400
-0.0600 (-1.50%)
NYSE · Last Trade: Feb 24th, 4:54 PM EST
Historical Prices For Unifi, Inc. New Common Stock (UFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/23/2026 | 4.14 | 4.17 | 4.00 | 4.00 | 21,187 | 4.00 |
| 2/20/2026 | 4.05 | 4.21 | 4.04 | 4.15 | 48,616 | 4.15 |
| 2/19/2026 | 4.06 | 4.09 | 4.00 | 4.04 | 15,944 | 4.04 |
| 2/18/2026 | 3.99 | 4.14 | 3.99 | 4.07 | 34,038 | 4.07 |
| 2/17/2026 | 4.01 | 4.12 | 3.98 | 3.99 | 36,574 | 3.99 |
| 2/13/2026 | 4.16 | 4.16 | 3.98 | 4.01 | 48,401 | 4.01 |
| 2/12/2026 | 4.10 | 4.20 | 3.96 | 4.10 | 49,495 | 4.10 |
| 2/11/2026 | 4.00 | 4.19 | 3.98 | 4.15 | 57,334 | 4.15 |
| 2/10/2026 | 4.05 | 4.12 | 3.97 | 4.00 | 34,057 | 4.00 |
| 2/09/2026 | 4.00 | 4.19 | 3.98 | 4.06 | 26,329 | 4.06 |
| 2/06/2026 | 4.09 | 4.16 | 3.96 | 4.00 | 42,452 | 4.00 |
| 2/05/2026 | 4.27 | 4.35 | 4.06 | 4.06 | 48,998 | 4.06 |
| 2/04/2026 | 4.33 | 4.63 | 4.20 | 4.28 | 176,098 | 4.28 |
| 2/03/2026 | 3.91 | 4.20 | 3.91 | 4.10 | 113,505 | 4.10 |
| 2/02/2026 | 3.80 | 3.98 | 3.72 | 3.92 | 31,326 | 3.92 |
| 1/30/2026 | 3.93 | 3.95 | 3.86 | 3.86 | 24,735 | 3.86 |
| 1/29/2026 | 3.96 | 3.96 | 3.85 | 3.94 | 32,531 | 3.94 |
| 1/28/2026 | 3.84 | 3.94 | 3.83 | 3.94 | 13,264 | 3.94 |
| 1/27/2026 | 3.85 | 3.90 | 3.83 | 3.88 | 19,257 | 3.88 |
| 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 | 173,520 | 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 |