5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-12.93%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
+25.29%
YEAR-TO-DATE PERFORMANCE
-16.47%
1 YEAR PERFORMANCE
+101.40%
Universal Safety Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.69 | $4.31 (-8.04%) | $4.69 | $4.17 | 26.46 K | |
| 02/13/2026 | $4.36 | $4.61 (5.73%) | $4.80 | $4.31 | 33.68 K | $10.66 M |
| 02/12/2026 | $4.50 | $4.41 (-2%) | $4.64 | $4.31 | 39.86 K | $10.20 M |
| 02/11/2026 | $4.65 | $4.53 (-2.58%) | $4.77 | $4.51 | 61.00 K | $10.48 M |
| 02/10/2026 | $4.94 | $4.64 (-6.07%) | $5.13 | $4.64 | 91.40 K | $10.73 M |
| 02/09/2026 | $4.75 | $4.93 (3.79%) | $6.10 | $4.69 | 1.42 M | $11.40 M |
| 02/06/2026 | $4.33 | $4.40 (1.62%) | $4.55 | $4.25 | 74.04 K | $10.18 M |
| 02/05/2026 | $4.50 | $4.16 (-7.56%) | $4.64 | $4.16 | 50.06 K | $9.62 M |
| 02/04/2026 | $5.05 | $4.61 (-8.71%) | $5.05 | $4.48 | 61.42 K | $10.66 M |
| 02/03/2026 | $4.98 | $4.91 (-1.41%) | $4.98 | $4.76 | 49.01 K | $11.36 M |
| 02/02/2026 | $4.85 | $4.89 (0.82%) | $5.00 | $4.81 | 34.07 K | $11.31 M |
| 01/30/2026 | $4.80 | $4.83 (0.63%) | $5.10 | $4.80 | 75.50 K | $11.17 M |
| 01/29/2026 | $4.97 | $4.85 (-2.41%) | $5.19 | $4.80 | 73.80 K | $11.22 M |
| 01/28/2026 | $4.84 | $5.02 (3.72%) | $5.20 | $4.75 | 119.60 K | $11.61 M |
| 01/27/2026 | $5.15 | $4.90 (-4.85%) | $5.49 | $4.71 | 392.81 K | $11.33 M |
| 01/26/2026 | $5.17 | $5.25 (1.55%) | $5.40 | $5.05 | 2.12 M | $12.14 M |
| 01/23/2026 | $5.07 | $5.16 (1.78%) | $5.16 | $4.94 | 80.13 K | $11.93 M |
| 01/22/2026 | $5.21 | $5.05 (-3.07%) | $5.59 | $4.86 | 132.38 K | $11.68 M |
| 01/21/2026 | $4.24 | $4.69 (10.61%) | $4.98 | $4.24 | 198.70 K | $10.85 M |
| 01/20/2026 | $5.00 | $3.91 (-21.8%) | $5.25 | $3.84 | 410.60 K | $9.04 M |
| 01/16/2026 | $5.78 | $4.95 (-14.36%) | $5.78 | $4.92 | 203.94 K | $11.45 M |
| 01/15/2026 | $5.77 | $5.66 (-1.91%) | $5.94 | $5.56 | 42.93 K | $13.09 M |
| 01/14/2026 | $5.38 | $5.84 (8.55%) | $6.04 | $5.30 | 47.95 K | $13.51 M |
| 01/13/2026 | $6.12 | $5.51 (-9.97%) | $6.20 | $5.50 | 55.35 K | $12.74 M |
| 01/12/2026 | $5.04 | $6.12 (21.43%) | $6.36 | $5.04 | 353.14 K | $14.15 M |
| 01/09/2026 | $4.86 | $5.04 (3.7%) | $5.04 | $4.75 | 60.81 K | $11.66 M |
| 01/08/2026 | $4.83 | $4.85 (0.41%) | $4.95 | $4.68 | 56.64 K | $11.22 M |
| 01/07/2026 | $5.06 | $4.85 (-4.15%) | $5.10 | $4.75 | 248.00 K | $11.22 M |
| 01/06/2026 | $6.05 | $4.91 (-18.84%) | $6.13 | $4.70 | 463.61 K | $11.36 M |
| 01/05/2026 | $5.35 | $6.05 (13.08%) | $7.28 | $5.33 | 484.30 K | $13.99 M |
| 01/02/2026 | $5.16 | $5.19 (0.58%) | $5.31 | $5.00 | 36.27 K | $12.00 M |
| 12/31/2025 | $4.81 | $5.16 (7.28%) | $5.18 | $4.81 | 23.45 K | $11.93 M |
| 12/30/2025 | $5.14 | $4.81 (-6.42%) | $5.18 | $4.80 | 20.63 K | $11.12 M |
| 12/29/2025 | $5.09 | $5.11 (0.39%) | $5.17 | $4.82 | 20.20 K | $11.82 M |
| 12/26/2025 | $4.91 | $5.00 (1.83%) | $5.04 | $4.72 | 37.90 K | $11.56 M |
| 12/24/2025 | $5.02 | $4.91 (-2.19%) | $5.02 | $4.90 | 13.00 K | $11.36 M |
| 12/23/2025 | $5.06 | $5.02 (-0.79%) | $5.11 | $4.95 | 18.50 K | $11.61 M |
| 12/22/2025 | $4.92 | $5.07 (3.05%) | $5.10 | $4.85 | 21.10 K | $11.73 M |
| 12/19/2025 | $4.98 | $4.98 (0%) | $5.04 | $4.85 | 18.70 K | $11.52 M |
| 12/18/2025 | $4.95 | $4.91 (-0.81%) | $4.98 | $4.81 | 15.71 K | $11.36 M |
| 12/17/2025 | $4.96 | $4.96 (0%) | $4.98 | $4.86 | 24.40 K | $11.47 M |
| 12/16/2025 | $4.96 | $4.98 (0.4%) | $5.00 | $4.80 | 18.90 K | $11.52 M |
| 12/15/2025 | $4.82 | $4.96 (2.9%) | $5.02 | $4.77 | 42.70 K | $11.47 M |
| 12/12/2025 | $4.84 | $4.75 (-1.86%) | $4.93 | $4.66 | 25.78 K | $10.99 M |
| 12/11/2025 | $4.67 | $4.86 (4.07%) | $4.98 | $4.55 | 33.84 K | $11.24 M |
| 12/10/2025 | $4.56 | $4.64 (1.75%) | $4.84 | $4.46 | 36.86 K | $10.73 M |
| 12/09/2025 | $4.30 | $4.48 (4.19%) | $4.75 | $4.25 | 39.30 K | $10.36 M |
| 12/08/2025 | $4.46 | $4.13 (-7.4%) | $4.46 | $4.00 | 77.30 K | $9.55 M |
| 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 |
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.
