5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
+10.84%
3 MONTH PERFORMANCE
+11.59%
6 MONTH PERFORMANCE
+33.79%
YEAR-TO-DATE PERFORMANCE
-4.84%
1 YEAR PERFORMANCE
+109.83%
Universal Safety Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $5.06 | $4.85 (-4.15%) | $5.10 | $4.75 | 247.49 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 |
| 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 |
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.
