Get the Stockscreener App
3.87
7.64%
-0.32
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 July 02, 2026, is $3.87.
- 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 1,148% to $3.87 now.
- The 52-week high stock price for UUU is $8.2694, representing a 113.68% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for UUU is $2.86, indicating a -26.10% decrease from the current share price, occurred on August 19, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $4.24 | $3.86 | $0.38 | 32,002.0 | -7.64% |
| Jul 01, 2026 | $4.61 | $4.19 | $0.42 | 10,986.0 | -8.71% |
| Jun 30, 2026 | $4.75 | $4.54 | $0.21 | 21,041.0 | +0.39% |
| Jun 29, 2026 | $4.79 | $4.54 | $0.25 | 19,262.0 | +0.04% |
| Jun 26, 2026 | $4.64 | $4.44 | $0.1954 | 6,667.0 | +0.99% |
| Jun 25, 2026 | $4.65 | $4.44 | $0.21 | 5,843.0 | -2.69% |
| Jun 24, 2026 | $4.72 | $4.45 | $0.2681 | 5,674.0 | +1.53% |
| Jun 23, 2026 | $4.79 | $4.42 | $0.375 | 23,422.0 | -2.76% |
| Jun 22, 2026 | $5.01 | $4.71 | $0.30 | 31,100.0 | -5.99% |
| Jun 18, 2026 | $5.45 | $5.00 | $0.45 | 71,947.0 | -1.18% |
| Jun 17, 2026 | $5.54 | $5.01 | $0.53 | 43,686.0 | -2.50% |
| Jun 16, 2026 | $5.46 | $5.15 | $0.3059 | 18,935.0 | +0.19% |
| Jun 15, 2026 | $6.15 | $5.09 | $1.06 | 71,971.0 | -14.92% |
| Jun 12, 2026 | $6.32 | $6.01 | $0.305 | 24,762.0 | +0.00% |
| Jun 11, 2026 | $6.42 | $6.02 | $0.3999 | 25,747.0 | -1.61% |
| Jun 10, 2026 | $6.53 | $6.20 | $0.3299 | 29,259.0 | -3.58% |
| Jun 09, 2026 | $6.66 | $6.31 | $0.35 | 30,067.0 | -0.16% |
| Jun 08, 2026 | $6.80 | $6.29 | $0.51 | 49,138.0 | -3.30% |
| Jun 05, 2026 | $7.31 | $6.50 | $0.81 | 32,110.0 | -6.33% |
| Jun 04, 2026 | $7.23 | $6.86 | $0.3699 | 36,478.0 | -0.70% |
| Jun 03, 2026 | $7.41 | $7.11 | $0.30 | 37,724.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.61 | $3.86 | $0.75 | 74,990.0 | -15.69% |
| 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% |
2.63%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):