0.7154
price down icon3.32%   -0.0246
after-market  After Hours:  .6878  -0.0276   -3.86%
loading

Applied UV Inc Stock (AUVI) Price History

The historical daily chart and data for Applied UV Inc stock (AUVI), show that the latest closing stock price as of April 17, 2024, is $0.7154.
  • Applied UV Inc all-time high stock price is $35.78, occurred on February 09, 2021.
  • The lowest Applied UV Inc stock price recorded was $0.08 on December 08, 2023. Since then, Applied UV Inc's stock price has risen over 794.25% to $0.7154 now.
  • The 52-week high stock price for AUVI is $5.00, representing a 598.91% increase from the current share price, occurred on January 12, 2024.
  • The 52-week low stock price for AUVI is $0.08, indicating a -88.82% decrease from the current share price, occurred on December 08, 2023.
  • The closing price of Applied UV Inc (AUVI) stock in the beginning of 2023 was $3.36. The stock closed the year at $0.9049, a loss of over -73.07% for the year.
The table below shows more information about AUVI historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $0.7155 $0.67 $0.0455 348,878.0 -3.32%
Apr 16, 2024 $0.7599 $0.7105 $0.0494 51,365.0 -1.33%
Apr 15, 2024 $0.78 $0.74 $0.04 95,898.0 -2.84%
Apr 12, 2024 $0.78 $0.74 $0.04 182,891.0 +1.57%
Apr 11, 2024 $0.769 $0.71 $0.059 138,310.0 +4.11%
Apr 10, 2024 $0.7726 $0.72 $0.0526 241,809.0 -5.19%
Apr 09, 2024 $0.8499 $0.7601 $0.0898 355,490.0 -7.23%
Apr 08, 2024 $0.8705 $0.83 $0.0405 381,516.0 -2.64%
Apr 05, 2024 $0.879 $0.812 $0.067 386,313.0 -1.85%
Apr 04, 2024 $0.8895 $0.82 $0.0695 481,159.0 +1.08%
Apr 03, 2024 $1.02 $0.84 $0.18 784,684.0 -15.75%
Apr 02, 2024 $1.23 $0.97 $0.26 440,333.0 -17.74%
Apr 01, 2024 $1.48 $1.22 $0.255 281,591.0 -16.78%
Mar 28, 2024 $1.53 $1.49 $0.04 79,283.0 -4.49%
Mar 27, 2024 $1.62 $1.55 $0.0701 189,693.0 -1.27%
Mar 26, 2024 $1.65 $1.47 $0.18 247,336.0 -10.23%
Mar 25, 2024 $1.81 $1.73 $0.08 46,399.0 -3.30%
Mar 22, 2024 $1.87 $1.64 $0.2251 138,235.0 +10.30%
Mar 21, 2024 $1.68 $1.60 $0.08 47,986.0 +5.10%
Mar 20, 2024 $1.63 $1.54 $0.0866 41,751.0 -1.26%
Mar 19, 2024 $1.64 $1.56 $0.0758 42,270.0 -2.45%

Applied UV Inc Stock (AUVI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Applied UV Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied UV Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Applied UV Inc Stock (AUVI) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.48 $0.67 $0.805 4,519,115.0 -51.99%
Mar, 2024 $2.00 $1.47 $0.53 2,025,292.0 -15.34%
Feb, 2024 $3.16 $1.60 $1.56 11,339,382.0 -33.58%
Jan, 2024 $5.00 $2.08 $2.92 82,129,725.0 +12.29%

Applied UV Inc Stock (AUVI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.00 $0.08 $2.92 57,744,190.0 +1,952%
Nov, 2023 $0.3588 $0.112 $0.2468 56,078,079.0 -60.07%
Oct, 2023 $0.5344 $0.22 $0.3144 106,503,553.0 -10.64%
Sep, 2023 $0.533 $0.30 $0.233 2,184,864.0 -36.44%
Aug, 2023 $0.9671 $0.5003 $0.4668 16,004,502.0 -28.68%
Jul, 2023 $1.19 $0.7099 $0.4801 6,914,370.0 -23.35%
Jun, 2023 $2.28 $0.83 $1.45 24,891,714.0 -51.94%
May, 2023 $1.98 $0.35 $1.63 13,742,944.0 +221.67%
Apr, 2023 $0.84 $0.60 $0.24 1,398,296.0 -31.82%
Mar, 2023 $1.08 $0.7617 $0.3183 3,320,124.0 -14.56%
Feb, 2023 $1.41 $1.00 $0.41 8,666,974.0 -23.70%
Jan, 2023 $1.94 $0.90 $1.04 89,223,444.0 +49.19%

Applied UV Inc Stock (AUVI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.46 $0.83 $0.63 59,091,477.0 -4.55%
Nov, 2022 $1.15 $0.8798 $0.2702 697,093.0 -10.57%
Oct, 2022 $1.61 $1.03 $0.58 1,008,105.0 -22.06%
Sep, 2022 $1.96 $1.32 $0.6434 1,838,766.0 -19.05%
Aug, 2022 $2.10 $1.54 $0.5599 8,968,442.0 +1.20%
Jul, 2022 $2.43 $1.66 $0.7654 5,361,049.0 -26.87%
Jun, 2022 $4.20 $0.9501 $3.25 278,255,781.0 +130.04%
May, 2022 $1.53 $0.8664 $0.6636 81,491,893.0 -8.63%
Apr, 2022 $1.59 $1.03 $0.56 2,125,025.0 -28.00%
Mar, 2022 $1.90 $1.22 $0.6797 4,108,568.0 -10.71%
Feb, 2022 $1.89 $1.35 $0.54 2,037,474.0 -6.67%
Jan, 2022 $3.75 $1.48 $2.27 35,991,600.0 -33.33%
furnishings_fixtures_appliances LZB
$32.71
price down icon 0.43%
$91.39
price down icon 1.20%
$24.50
price down icon 0.24%
furnishings_fixtures_appliances MBC
$16.48
price down icon 2.89%
furnishings_fixtures_appliances LEG
$17.30
price up icon 0.00%
$104.20
price down icon 0.65%
Cap:     |  Volume (24h):