5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
-44.64%
6 MONTH PERFORMANCE
+53.10%
YEAR-TO-DATE PERFORMANCE
+87.34%
1 YEAR PERFORMANCE
+100.00%
Universal Safety Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.33 | $4.43 (2.31%) | $4.45 | $4.30 | 18.84 K | $10.25 M |
| 12/04/2025 | $4.30 | $4.25 (-1.16%) | $4.53 | $4.25 | 67.30 K | $9.83 M |
| 12/03/2025 | $4.24 | $4.30 (1.42%) | $4.34 | $4.21 | 12.30 K | $9.95 M |
| 12/02/2025 | $4.21 | $4.22 (0.24%) | $4.37 | $4.15 | 23.90 K | $9.76 M |
| 12/01/2025 | $4.25 | $4.19 (-1.41%) | $4.26 | $4.11 | 24.86 K | $9.69 M |
| 11/28/2025 | $4.11 | $4.39 (6.81%) | $4.40 | $4.01 | 33.00 K | $10.15 M |
| 11/26/2025 | $4.08 | $4.00 (-1.96%) | $4.24 | $3.94 | 24.47 K | $9.25 M |
| 11/25/2025 | $4.07 | $3.95 (-2.95%) | $4.07 | $3.95 | 22.70 K | $9.14 M |
| 11/24/2025 | $4.00 | $3.99 (-0.25%) | $4.11 | $3.96 | 38.90 K | $9.23 M |
| 11/21/2025 | $3.84 | $3.96 (3.13%) | $4.04 | $3.69 | 61.88 K | $9.16 M |
| 11/20/2025 | $3.99 | $3.88 (-2.76%) | $4.40 | $3.82 | 75.10 K | $8.97 M |
| 11/19/2025 | $4.01 | $3.83 (-4.49%) | $4.07 | $3.63 | 43.90 K | $8.86 M |
| 11/18/2025 | $4.55 | $4.01 (-11.87%) | $4.55 | $4.01 | 19.10 K | $9.27 M |
| 11/17/2025 | $4.30 | $4.11 (-4.42%) | $4.40 | $3.96 | 39.04 K | $9.51 M |
| 11/14/2025 | $4.14 | $4.30 (3.86%) | $4.47 | $3.86 | 48.70 K | $9.95 M |
| 11/13/2025 | $4.26 | $4.26 (0%) | $4.40 | $4.25 | 11.50 K | $9.85 M |
| 11/12/2025 | $4.30 | $4.30 (0%) | $4.43 | $4.30 | 21.40 K | $9.95 M |
| 11/11/2025 | $4.36 | $4.41 (1.15%) | $4.46 | $4.31 | 8.11 K | $10.20 M |
| 11/10/2025 | $4.75 | $4.47 (-5.89%) | $4.98 | $4.24 | 35.20 K | $10.34 M |
| 11/07/2025 | $4.32 | $4.55 (5.32%) | $4.55 | $4.32 | 50.10 K | $10.52 M |
| 11/06/2025 | $4.71 | $4.46 (-5.31%) | $4.71 | $4.31 | 21.61 K | $10.32 M |
| 11/05/2025 | $4.38 | $4.71 (7.53%) | $4.80 | $4.38 | 31.40 K | $10.89 M |
| 11/04/2025 | $4.60 | $4.33 (-5.87%) | $4.68 | $4.30 | 54.10 K | $10.01 M |
| 11/03/2025 | $4.88 | $4.62 (-5.33%) | $4.90 | $4.59 | 51.76 K | $10.69 M |
| 10/31/2025 | $4.91 | $4.90 (-0.2%) | $5.15 | $4.72 | 48.91 K | $11.33 M |
| 10/30/2025 | $5.02 | $4.90 (-2.39%) | $5.07 | $4.85 | 45.00 K | $11.33 M |
| 10/29/2025 | $4.80 | $4.92 (2.5%) | $5.01 | $4.70 | 29.04 K | $11.38 M |
| 10/28/2025 | $5.17 | $4.78 (-7.54%) | $5.21 | $4.64 | 146.45 K | $11.06 M |
| 10/27/2025 | $5.47 | $5.07 (-7.31%) | $5.49 | $4.86 | 80.31 K | $11.73 M |
| 10/24/2025 | $5.42 | $5.43 (0.18%) | $5.79 | $5.27 | 68.50 K | $12.56 M |
| 10/23/2025 | $4.97 | $5.24 (5.43%) | $5.39 | $4.95 | 68.30 K | $12.12 M |
| 10/22/2025 | $5.65 | $5.02 (-11.15%) | $5.65 | $4.80 | 120.60 K | $11.61 M |
| 10/21/2025 | $5.09 | $5.67 (11.39%) | $6.00 | $4.92 | 269.50 K | $13.11 M |
| 10/20/2025 | $4.79 | $4.89 (2.09%) | $5.09 | $4.67 | 54.70 K | $11.31 M |
| 10/17/2025 | $4.93 | $4.77 (-3.25%) | $5.02 | $4.76 | 51.15 K | $11.03 M |
| 10/16/2025 | $5.71 | $5.13 (-10.16%) | $5.93 | $4.98 | 117.35 K | $11.87 M |
| 10/15/2025 | $6.19 | $5.70 (-7.92%) | $6.75 | $5.61 | 263.22 K | $13.18 M |
| 10/14/2025 | $5.48 | $6.07 (10.77%) | $6.10 | $5.17 | 277.00 K | $14.04 M |
| 10/13/2025 | $4.53 | $5.43 (19.87%) | $5.45 | $4.53 | 326.22 K | $12.56 M |
| 10/10/2025 | $4.55 | $4.38 (-3.74%) | $4.63 | $4.30 | 130.20 K | $10.13 M |
| 10/09/2025 | $4.60 | $4.58 (-0.43%) | $4.73 | $4.34 | 134.92 K | $10.59 M |
| 10/08/2025 | $4.49 | $4.43 (-1.34%) | $4.57 | $4.31 | 93.55 K | $10.25 M |
| 10/07/2025 | $4.97 | $4.40 (-11.47%) | $5.03 | $4.40 | 157.87 K | $10.18 M |
| 10/06/2025 | $4.92 | $4.99 (1.42%) | $5.01 | $4.80 | 121.00 K | $11.54 M |
| 10/03/2025 | $4.69 | $4.74 (1.07%) | $4.89 | $4.60 | 112.20 K | $10.96 M |
| 10/02/2025 | $4.76 | $4.60 (-3.36%) | $4.77 | $4.45 | 150.83 K | $10.64 M |
| 10/01/2025 | $4.22 | $4.78 (13.27%) | $5.02 | $4.20 | 525.00 K | $11.06 M |
| 09/30/2025 | $4.30 | $3.99 (-7.21%) | $4.60 | $3.99 | 243.70 K | $9.23 M |
| 09/29/2025 | $4.40 | $4.28 (-2.73%) | $4.65 | $4.15 | 219.87 K | $9.90 M |
| 09/26/2025 | $4.71 | $4.23 (-10.19%) | $4.97 | $4.10 | 411.10 K | $9.78 M |
| 09/25/2025 | $6.71 | $6.33 (-5.66%) | $7.10 | $6.33 | 170.61 K | $14.64 M |
| 09/24/2025 | $6.75 | $7.13 (5.63%) | $7.20 | $6.60 | 123.87 K | $16.49 M |
| 09/23/2025 | $7.10 | $6.85 (-3.52%) | $7.25 | $6.69 | 141.40 K | $15.84 M |
| 09/22/2025 | $7.14 | $7.34 (2.8%) | $7.43 | $6.52 | 217.95 K | $16.98 M |
| 09/19/2025 | $6.41 | $6.72 (4.84%) | $7.75 | $5.90 | 575.13 K | $15.54 M |
| 09/18/2025 | $6.20 | $6.55 (5.65%) | $6.88 | $5.55 | 615.03 K | $15.15 M |
| 09/17/2025 | $6.60 | $6.26 (-5.15%) | $6.65 | $6.20 | 221.30 K | $14.48 M |
| 09/16/2025 | $6.57 | $6.54 (-0.46%) | $6.82 | $6.31 | 184.10 K | $15.13 M |
| 09/15/2025 | $6.03 | $6.35 (5.31%) | $6.70 | $5.96 | 379.10 K | $14.69 M |
| 09/12/2025 | $5.50 | $5.82 (5.82%) | $5.94 | $5.43 | 152.50 K | $13.46 M |
| 09/11/2025 | $5.16 | $5.49 (6.4%) | $5.79 | $5.16 | 231.40 K | $12.70 M |
| 09/10/2025 | $4.95 | $5.08 (2.63%) | $5.34 | $4.78 | 263.21 K | $11.75 M |
| 09/09/2025 | $5.87 | $5.13 (-12.61%) | $6.06 | $5.06 | 755.30 K | $11.87 M |
| 09/08/2025 | $7.74 | $6.70 (-13.44%) | $7.95 | $6.63 | 731.94 K | $15.50 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.
