5 DAY PERFORMANCE
-24.60%
1 MONTH PERFORMANCE
-45.03%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
-52.61%
YEAR-TO-DATE PERFORMANCE
-45.35%
1 YEAR PERFORMANCE
-42.45%
Universal Safety Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.40 | $3.15 (-7.5%) | $3.40 | $2.82 | 13.37 K | $9.93 M |
| 10/29/2026 | $3.52 | $3.34 (-5.11%) | $3.52 | $3.25 | 13.63 K | $9.81 M |
| 10/28/2026 | $3.80 | $3.58 (-5.79%) | $3.80 | $3.53 | 3.14 K | $10.51 M |
| 10/27/2026 | $3.72 | $3.59 (-3.49%) | $3.78 | $3.50 | 10.19 K | $10.54 M |
| 10/26/2026 | $3.63 | $3.57 (-1.65%) | $3.80 | $3.50 | 7.63 K | $10.48 M |
| 10/23/2026 | $3.84 | $3.74 (-2.6%) | $4.03 | $3.53 | 16.63 K | $10.98 M |
| 10/22/2026 | $4.07 | $3.85 (-5.41%) | $4.07 | $3.75 | 5.06 K | $11.31 M |
| 10/21/2026 | $3.83 | $4.06 (6.01%) | $4.51 | $3.82 | 25.76 K | $11.92 M |
| 10/20/2026 | $4.34 | $3.76 (-13.36%) | $4.34 | $3.71 | 19.97 K | $11.04 M |
| 10/19/2026 | $5.00 | $4.30 (-14%) | $5.00 | $4.30 | 36.70 K | $12.63 M |
| 10/16/2026 | $5.17 | $5.29 (2.32%) | $5.38 | $5.14 | 44.30 K | $15.54 M |
| 10/15/2026 | $4.92 | $5.10 (3.66%) | $5.15 | $4.86 | 18.15 K | $14.98 M |
| 10/14/2026 | $4.90 | $4.91 (0.2%) | $5.13 | $4.84 | 24.08 K | $14.42 M |
| 10/13/2026 | $4.70 | $4.80 (2.13%) | $5.19 | $4.70 | 11.91 K | $14.10 M |
| 10/12/2026 | $5.01 | $4.90 (-2.2%) | $5.25 | $4.90 | 15.80 K | $14.39 M |
| 10/09/2026 | $5.05 | $5.20 (2.97%) | $5.21 | $5.05 | 18.05 K | $15.27 M |
| 10/08/2026 | $5.23 | $5.22 (-0.19%) | $5.34 | $5.21 | 18.26 K | $15.33 M |
| 10/07/2026 | $5.23 | $5.21 (-0.38%) | $5.40 | $5.08 | 53.94 K | $15.30 M |
| 10/06/2026 | $4.77 | $4.96 (3.98%) | $5.40 | $4.62 | 31.04 K | $14.57 M |
| 10/05/2026 | $4.72 | $4.72 (0%) | $5.00 | $4.72 | 23.08 K | $13.86 M |
| 10/02/2026 | $5.27 | $4.88 (-7.4%) | $5.38 | $4.88 | 18.75 K | $14.33 M |
| 10/01/2026 | $5.00 | $5.18 (3.6%) | $5.22 | $5.00 | 15.91 K | $15.21 M |
| 09/30/2026 | $4.89 | $5.13 (4.91%) | $5.50 | $4.72 | 39.84 K | $15.07 M |
| 09/29/2026 | $5.02 | $4.88 (-2.79%) | $5.11 | $4.88 | 3.70 K | $14.33 M |
| 09/28/2026 | $5.05 | $4.88 (-3.37%) | $5.11 | $4.88 | 5.50 K | $14.33 M |
| 09/25/2026 | $5.13 | $5.11 (-0.39%) | $5.31 | $5.10 | 7.64 K | $15.01 M |
| 09/24/2026 | $5.00 | $5.07 (1.4%) | $5.15 | $5.00 | 5.81 K | $14.89 M |
| 09/23/2026 | $4.62 | $5.05 (9.31%) | $5.19 | $4.62 | 20.13 K | $14.83 M |
| 09/22/2026 | $5.00 | $4.72 (-5.6%) | $5.00 | $4.64 | 12.00 K | $13.86 M |
| 09/21/2026 | $5.05 | $4.91 (-2.77%) | $5.33 | $4.90 | 9.75 K | $14.42 M |
| 09/18/2026 | $4.84 | $4.96 (2.48%) | $5.17 | $4.75 | 32.62 K | $14.57 M |
| 09/17/2026 | $4.88 | $4.94 (1.23%) | $4.96 | $4.81 | 10.82 K | $14.51 M |
| 09/16/2026 | $5.02 | $4.90 (-2.39%) | $5.04 | $4.61 | 16.43 K | $14.39 M |
| 09/15/2026 | $5.21 | $5.12 (-1.73%) | $5.21 | $4.81 | 17.50 K | $15.04 M |
| 09/14/2026 | $5.26 | $5.21 (-0.95%) | $5.26 | $5.03 | 17.70 K | $15.30 M |
| 09/11/2026 | $5.28 | $5.38 (1.89%) | $5.47 | $5.10 | 33.00 K | $15.80 M |
| 09/10/2026 | $5.50 | $5.30 (-3.64%) | $5.76 | $5.30 | 53.00 K | $15.56 M |
| 09/09/2026 | $5.50 | $5.44 (-1.09%) | $5.70 | $5.39 | 26.38 K | $15.98 M |
| 09/08/2026 | $5.29 | $5.55 (4.91%) | $5.82 | $5.29 | 17.90 K | $16.30 M |
| 09/04/2026 | $5.40 | $5.28 (-2.22%) | $5.45 | $5.25 | 8.03 K | $15.51 M |
| 09/03/2026 | $5.27 | $5.38 (2.09%) | $5.77 | $5.27 | 15.86 K | $15.80 M |
| 09/02/2026 | $5.36 | $5.24 (-2.24%) | $5.48 | $5.13 | 20.10 K | $15.39 M |
| 09/01/2026 | $5.05 | $5.37 (6.34%) | $5.54 | $4.85 | 61.33 K | $15.77 M |
| 08/31/2026 | $5.11 | $5.06 (-0.98%) | $5.11 | $4.81 | 18.61 K | $14.86 M |
| 08/28/2026 | $5.42 | $5.00 (-7.75%) | $5.80 | $4.96 | 89.37 K | $14.68 M |
| 08/27/2026 | $5.66 | $5.27 (-6.89%) | $5.95 | $5.27 | 38.68 K | $15.48 M |
| 08/26/2026 | $5.65 | $5.66 (0.18%) | $6.02 | $5.65 | 45.63 K | $16.62 M |
| 08/25/2026 | $6.40 | $5.70 (-10.94%) | $6.40 | $5.70 | 47.19 K | $16.74 M |
| 08/24/2026 | $6.40 | $6.46 (0.94%) | $6.55 | $6.11 | 61.93 K | $18.97 M |
| 08/21/2026 | $6.11 | $6.40 (4.75%) | $6.49 | $5.51 | 74.31 K | $18.79 M |
| 08/20/2026 | $6.11 | $6.45 (5.56%) | $6.48 | $5.80 | 78.65 K | $18.94 M |
| 08/19/2026 | $4.91 | $6.24 (27.09%) | $6.25 | $4.42 | 258.13 K | $18.32 M |
| 08/18/2026 | $3.94 | $4.52 (14.72%) | $4.66 | $3.94 | 81.95 K | $13.27 M |
| 08/17/2026 | $3.54 | $3.80 (7.34%) | $4.15 | $3.54 | 66.73 K | $11.16 M |
| 08/14/2026 | $3.40 | $3.45 (1.47%) | $3.67 | $3.40 | 5.90 K | $10.13 M |
| 08/13/2026 | $3.52 | $3.41 (-3.12%) | $3.63 | $3.40 | 15.70 K | $10.01 M |
| 08/12/2026 | $3.58 | $3.56 (-0.56%) | $3.63 | $3.41 | 8.01 K | $10.45 M |
| 08/11/2026 | $3.40 | $3.54 (4.12%) | $3.54 | $3.40 | 8.60 K | $10.40 M |
| 08/10/2026 | $3.56 | $3.59 (0.84%) | $3.63 | $3.46 | 13.80 K | $10.54 M |
| 08/07/2026 | $3.74 | $3.50 (-6.42%) | $3.74 | $3.50 | 30.82 K | $8.39 M |
| 08/06/2026 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.45 | 5.79 K | $8.58 M |
| 08/05/2026 | $3.53 | $3.62 (2.55%) | $3.73 | $3.42 | 8.82 K | $8.68 M |
| 08/04/2026 | $3.36 | $3.41 (1.49%) | $3.60 | $3.34 | 8.33 K | $8.18 M |
| 08/03/2026 | $3.17 | $3.33 (5.05%) | $3.54 | $3.17 | 31.90 K | $7.98 M |
| 07/31/2026 | $3.27 | $3.63 (11.01%) | $3.72 | $3.22 | 21.90 K | $8.70 M |
| 07/30/2026 | $3.12 | $3.20 (2.56%) | $3.28 | $3.12 | 5.24 K | $7.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
