Get the Stockscreener App
4.72
3.87%
-0.19
After Hours:
4.88
0.16
+3.39%
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 September 22, 2026, is $4.72.
- 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 1,423% to $4.72 now.
- The 52-week high stock price for UUU is $7.82, representing a 65.68% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for UUU is $3.0244, indicating a -35.92% decrease from the current share price, occurred on July 28, 2026.
- The closing price of Universal Security Instruments, Inc. (UUU) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $5.00 | $4.64 | $0.36 | 11,866.0 | -3.87% |
| Sep 21, 2026 | $5.33 | $4.90 | $0.4299 | 9,698.0 | -1.01% |
| Sep 18, 2026 | $5.17 | $4.75 | $0.42 | 31,712.0 | +0.40% |
| Sep 17, 2026 | $4.96 | $4.81 | $0.15 | 10,769.0 | +0.82% |
| Sep 16, 2026 | $5.04 | $4.61 | $0.43 | 16,406.0 | -4.30% |
| Sep 15, 2026 | $5.21 | $4.81 | $0.40 | 17,470.0 | -1.73% |
| Sep 14, 2026 | $5.26 | $5.03 | $0.23 | 17,603.0 | -3.16% |
| Sep 11, 2026 | $5.47 | $5.10 | $0.37 | 32,757.0 | +1.51% |
| Sep 10, 2026 | $5.76 | $5.30 | $0.46 | 52,874.0 | -2.57% |
| Sep 09, 2026 | $5.70 | $5.39 | $0.3089 | 26,340.0 | -1.98% |
| Sep 08, 2026 | $5.82 | $5.29 | $0.5298 | 17,816.0 | +5.11% |
| Sep 04, 2026 | $5.45 | $5.25 | $0.20 | 7,671.0 | -1.86% |
| Sep 03, 2026 | $5.77 | $5.27 | $0.4991 | 15,755.0 | +2.67% |
| Sep 02, 2026 | $5.48 | $5.13 | $0.35 | 20,084.0 | -2.42% |
| Sep 01, 2026 | $5.54 | $4.85 | $0.6895 | 61,047.0 | +6.13% |
| Aug 31, 2026 | $5.11 | $4.81 | $0.2999 | 17,104.0 | +1.20% |
| Aug 28, 2026 | $5.80 | $4.96 | $0.8379 | 89,338.0 | -5.12% |
| Aug 27, 2026 | $5.95 | $5.27 | $0.68 | 37,407.0 | -6.89% |
| Aug 26, 2026 | $6.02 | $5.65 | $0.37 | 44,936.0 | -0.70% |
| Aug 25, 2026 | $6.40 | $5.70 | $0.70 | 46,894.0 | -11.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.82 | $4.61 | $1.21 | 361,734.0 | -6.72% |
| Aug, 2026 | $6.55 | $3.17 | $3.38 | 970,180.0 | +42.54% |
| Jul, 2026 | $4.61 | $3.02 | $1.59 | 304,151.0 | -22.66% |
| Jun, 2026 | $7.50 | $4.42 | $3.08 | 712,825.0 | -33.38% |
| May, 2026 | $7.82 | $5.85 | $1.97 | 593,197.0 | +15.80% |
| Apr, 2026 | $6.43 | $5.53 | $0.90 | 630,351.0 | +8.18% |
| Mar, 2026 | $6.45 | $4.55 | $1.90 | 1,040,313.0 | +8.06% |
| Feb, 2026 | $6.10 | $4.09 | $2.01 | 2,208,230.0 | +5.38% |
| Jan, 2026 | $7.28 | $3.84 | $3.44 | 3,576,207.0 | -6.40% |
Universal Security Instruments, Inc. Stock (UUU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.18 | $4.00 | $1.18 | 610,105.0 | +9.57% |
| 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% |
0.57%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):