Unifi, Inc. New Common Stock (UFI)
4.1300
+0.1400 (3.51%)
NYSE· Last Trade: Jun 21st, 6:18 AM EDT
Historical Prices For Unifi, Inc. New Common Stock (UFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/10/2026 | 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 |
| 5/04/2026 | 3.60 | 3.66 | 3.51 | 3.51 | 18,531 | 3.51 |
| 5/01/2026 | 3.66 | 3.66 | 3.58 | 3.61 | 20,036 | 3.61 |
| 4/30/2026 | 3.59 | 3.67 | 3.59 | 3.64 | 15,909 | 3.64 |
| 4/29/2026 | 3.62 | 3.67 | 3.53 | 3.56 | 21,722 | 3.56 |
| 4/28/2026 | 3.77 | 3.77 | 3.58 | 3.59 | 12,581 | 3.59 |
| 4/27/2026 | 3.65 | 3.66 | 3.62 | 3.65 | 14,617 | 3.65 |
| 4/24/2026 | 3.55 | 3.65 | 3.54 | 3.61 | 33,156 | 3.61 |
| 4/23/2026 | 3.63 | 3.65 | 3.55 | 3.55 | 10,739 | 3.55 |
| 4/22/2026 | 3.62 | 3.70 | 3.56 | 3.61 | 14,144 | 3.61 |
| 4/21/2026 | 3.75 | 3.75 | 3.59 | 3.61 | 17,712 | 3.61 |
| 4/20/2026 | 3.68 | 3.86 | 3.68 | 3.73 | 7,460 | 3.73 |
| 4/17/2026 | 3.80 | 3.83 | 3.70 | 3.72 | 15,066 | 3.72 |
| 4/16/2026 | 3.71 | 3.73 | 3.60 | 3.73 | 27,378 | 3.73 |
| 4/15/2026 | 3.74 | 3.87 | 3.62 | 3.68 | 23,650 | 3.68 |
| 4/14/2026 | 3.80 | 3.80 | 3.70 | 3.70 | 16,966 | 3.70 |
| 4/13/2026 | 3.83 | 3.85 | 3.71 | 3.76 | 16,241 | 3.76 |
| 4/10/2026 | 3.61 | 3.79 | 3.61 | 3.74 | 19,406 | 3.74 |
| 4/09/2026 | 3.62 | 3.77 | 3.52 | 3.72 | 31,152 | 3.72 |
| 4/08/2026 | 3.68 | 3.83 | 3.61 | 3.65 | 50,363 | 3.65 |
| 4/07/2026 | 3.54 | 3.61 | 3.54 | 3.59 | 20,199 | 3.59 |
| 4/06/2026 | 3.55 | 3.65 | 3.54 | 3.54 | 29,067 | 3.54 |
| 4/02/2026 | 3.60 | 3.67 | 3.55 | 3.58 | 16,327 | 3.58 |
| 4/01/2026 | 3.61 | 3.65 | 3.58 | 3.59 | 6,323 | 3.59 |
| 3/31/2026 | 3.55 | 3.69 | 3.55 | 3.57 | 50,073 | 3.57 |
| 3/30/2026 | 3.58 | 3.69 | 3.55 | 3.55 | 7,537 | 3.55 |
| 3/27/2026 | 3.79 | 3.79 | 3.55 | 3.58 | 8,870 | 3.58 |
| 3/26/2026 | 3.62 | 3.76 | 3.59 | 3.63 | 4,514 | 3.63 |
| 3/25/2026 | 3.69 | 3.82 | 3.64 | 3.64 | 5,727 | 3.64 |
| 3/24/2026 | 3.85 | 3.86 | 3.65 | 3.73 | 15,670 | 3.73 |
| 3/23/2026 | 3.63 | 3.75 | 3.63 | 3.71 | 24,833 | 3.71 |