Get the Stockscreener App
4.43
4.24%
0.18
After Hours:
4.51
0.08
+1.81%
Universal Security Instruments, Inc. Stock (UUU) Price History
The historical daily chart and data for Universal Security Instruments, Inc. stock (UUU), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $4.43.
- Universal Security Instruments, Inc. all-time high stock price is $13.94, occurred on December 29, 2020.
- The lowest Universal Security Instruments, Inc. stock price recorded was $0.31 on March 19, 2020. Since then, Universal Security Instruments, Inc.'s stock price has risen over 1,329% to $4.43 now.
- The 52-week high stock price for UUU is $8.2694, representing a 86.67% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for UUU is $1.65, indicating a -62.75% decrease from the current share price, occurred on March 06, 2025.
- The closing price of Universal Security Instruments, Inc. (UUU) stock in the beginning of 2024 was $3.51. The stock closed the year at $2.03, a loss of over -42.17% for the year.
The table below shows more information about UUU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.45 | $4.30 | $0.15 | 18,619.0 | +4.24% |
| Dec 04, 2025 | $4.53 | $4.25 | $0.28 | 67,252.0 | -1.16% |
| Dec 03, 2025 | $4.34 | $4.21 | $0.1257 | 12,293.0 | +1.90% |
| Dec 02, 2025 | $4.37 | $4.15 | $0.22 | 23,858.0 | +0.72% |
| Dec 01, 2025 | $4.26 | $4.11 | $0.1462 | 24,835.0 | -4.56% |
| Nov 28, 2025 | $4.40 | $4.01 | $0.3886 | 33,002.0 | +9.75% |
| Nov 26, 2025 | $4.24 | $3.94 | $0.2999 | 25,011.0 | +1.19% |
| Nov 25, 2025 | $4.07 | $3.95 | $0.117 | 22,669.0 | -0.93% |
| Nov 24, 2025 | $4.11 | $3.96 | $0.145 | 38,879.0 | +0.76% |
| Nov 21, 2025 | $4.04 | $3.69 | $0.35 | 61,836.0 | +2.06% |
| Nov 20, 2025 | $4.40 | $3.82 | $0.58 | 75,037.0 | +1.31% |
| Nov 19, 2025 | $4.07 | $3.63 | $0.4404 | 43,420.0 | -4.49% |
| Nov 18, 2025 | $4.55 | $4.01 | $0.54 | 18,412.0 | -2.43% |
| Nov 17, 2025 | $4.40 | $3.96 | $0.4409 | 39,040.0 | -4.42% |
| Nov 14, 2025 | $4.47 | $3.86 | $0.61 | 48,668.0 | +0.94% |
| Nov 13, 2025 | $4.40 | $4.25 | $0.15 | 10,439.0 | -0.93% |
| Nov 12, 2025 | $4.43 | $4.30 | $0.13 | 21,355.0 | -2.49% |
| Nov 11, 2025 | $4.46 | $4.31 | $0.148 | 8,085.0 | -1.34% |
| Nov 10, 2025 | $4.98 | $4.24 | $0.7399 | 35,151.0 | -1.76% |
| Nov 07, 2025 | $4.55 | $4.32 | $0.23 | 50,089.0 | +2.02% |
| Nov 06, 2025 | $4.71 | $4.31 | $0.40 | 21,368.0 | -5.31% |
Universal Security Instruments, Inc. Stock (UUU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Universal Security Instruments, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UUU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Security Instruments, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Universal Security Instruments, Inc. Stock (UUU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.53 | $4.11 | $0.42 | 165,476.0 | +0.91% |
| Nov, 2025 | $4.98 | $3.63 | $1.35 | 687,139.0 | -10.41% |
| Oct, 2025 | $6.75 | $4.20 | $2.55 | 3,335,618.0 | +22.81% |
| Sep, 2025 | $8.27 | $3.99 | $4.28 | 75,642,872.0 | +20.91% |
| Aug, 2025 | $3.74 | $2.86 | $0.88 | 842,265.0 | -2.37% |
| Jul, 2025 | $3.99 | $2.91 | $1.08 | 1,156,452.0 | +10.82% |
| Jun, 2025 | $3.20 | $2.42 | $0.785 | 774,213.0 | +26.81% |
| May, 2025 | $2.48 | $1.96 | $0.52 | 816,327.0 | +15.63% |
| Apr, 2025 | $2.26 | $1.65 | $0.61 | 849,743.0 | +16.85% |
| Mar, 2025 | $2.00 | $1.65 | $0.35 | 366,745.0 | -11.00% |
| Feb, 2025 | $2.30 | $1.95 | $0.35 | 612,057.0 | -11.89% |
| Jan, 2025 | $2.40 | $2.13 | $0.27 | 401,434.0 | -4.22% |
Universal Security Instruments, Inc. Stock (UUU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.47 | $2.15 | $0.3229 | 1,038,871.0 | +3.66% |
| Nov, 2024 | $2.25 | $2.06 | $0.19 | 1,783,142.0 | +0.00% |
| Oct, 2024 | $2.35 | $1.11 | $1.24 | 18,996,349.0 | +88.79% |
| Sep, 2024 | $1.33 | $1.13 | $0.20 | 228,296.0 | -1.69% |
| Aug, 2024 | $1.50 | $1.11 | $0.3899 | 1,244,487.0 | -19.73% |
| Jul, 2024 | $1.67 | $1.34 | $0.3347 | 2,155,078.0 | -8.63% |
| Jun, 2024 | $1.76 | $1.51 | $0.25 | 383,521.0 | +2.48% |
| May, 2024 | $1.68 | $1.38 | $0.30 | 572,819.0 | +3.28% |
| Apr, 2024 | $1.80 | $1.50 | $0.30 | 574,870.0 | -4.09% |
| Mar, 2024 | $1.64 | $1.38 | $0.2548 | 363,997.0 | +8.56% |
| Feb, 2024 | $1.60 | $1.36 | $0.24 | 513,034.0 | -1.35% |
| Jan, 2024 | $1.93 | $1.47 | $0.46 | 575,155.0 | -10.84% |
Universal Security Instruments, Inc. Stock (UUU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.39 | $1.27 | $1.12 | 2,896,748.0 | -24.55% |
| Nov, 2023 | $5.20 | $2.19 | $3.01 | 2,056,798.0 | -45.27% |
| Oct, 2023 | $4.11 | $2.16 | $1.95 | 2,943,378.0 | +67.85% |
| Sep, 2023 | $2.69 | $2.20 | $0.49 | 396,273.0 | +0.63% |
| Aug, 2023 | $3.17 | $2.15 | $1.02 | 659,390.0 | -21.71% |
| Jul, 2023 | $3.19 | $2.30 | $0.89 | 1,292,478.0 | +28.81% |
| Jun, 2023 | $3.33 | $1.89 | $1.44 | 5,229,063.0 | +24.49% |
| May, 2023 | $2.49 | $1.87 | $0.62 | 633,820.0 | -4.73% |
| Apr, 2023 | $2.35 | $1.88 | $0.4693 | 252,152.0 | -14.22% |
| Mar, 2023 | $2.66 | $2.17 | $0.49 | 290,266.0 | -10.77% |
| Feb, 2023 | $3.64 | $2.05 | $1.59 | 18,460,468.0 | +23.81% |
| Jan, 2023 | $2.66 | $1.73 | $0.93 | 550,770.0 | +3.45% |
2.37%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):