5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
-15.73%
3 MONTH PERFORMANCE
-23.59%
6 MONTH PERFORMANCE
-60.18%
YEAR-TO-DATE PERFORMANCE
-23.99%
1 YEAR PERFORMANCE
-61.28%
Foxx Development Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $4.30 | $4.36 (1.4%) | $4.69 | $4.26 | 17,399 | $31.74 M |
| 03/27/2025 | $4.31 | $4.27 (-0.93%) | $4.92 | $4.18 | 16,900 | $31.09 M |
| 03/26/2025 | $4.29 | $4.05 (-5.59%) | $4.60 | $4.04 | 17,900 | $29.49 M |
| 03/25/2025 | $4.68 | $4.34 (-7.26%) | $4.80 | $4.29 | 27,900 | $31.60 M |
| 03/24/2025 | $5.04 | $4.68 (-7.14%) | $5.16 | $4.50 | 23,548 | $34.07 M |
| 03/21/2025 | $5.05 | $4.77 (-5.54%) | $5.05 | $4.57 | 16,700 | $34.73 M |
| 03/20/2025 | $4.85 | $4.76 (-1.86%) | $4.99 | $4.57 | 11,000 | $34.65 M |
| 03/19/2025 | $4.94 | $4.99 (1.01%) | $5.02 | $4.74 | 13,230 | $36.33 M |
| 03/18/2025 | $4.75 | $5.00 (5.26%) | $5.22 | $4.75 | 14,800 | $36.40 M |
| 03/17/2025 | $4.79 | $4.84 (1.04%) | $4.98 | $4.71 | 6,800 | $35.24 M |
| 03/14/2025 | $4.52 | $4.71 (4.2%) | $5.20 | $4.52 | 47,120 | $34.29 M |
| 03/13/2025 | $4.61 | $4.64 (0.65%) | $4.65 | $4.47 | 10,527 | $33.78 M |
| 03/12/2025 | $4.71 | $4.58 (-2.76%) | $4.75 | $4.37 | 27,718 | $33.34 M |
| 03/11/2025 | $4.50 | $4.53 (0.67%) | $4.54 | $4.33 | 8,935 | $32.98 M |
| 03/10/2025 | $4.66 | $4.52 (-3%) | $5.07 | $4.52 | 43,100 | $32.91 M |
| 03/07/2025 | $4.64 | $4.71 (1.51%) | $5.27 | $4.56 | 29,500 | $34.29 M |
| 03/06/2025 | $4.86 | $4.73 (-2.67%) | $4.87 | $4.73 | 6,949 | $34.44 M |
| 03/05/2025 | $4.89 | $4.96 (1.43%) | $5.15 | $4.79 | 17,924 | $36.11 M |
| 03/04/2025 | $4.83 | $4.99 (3.31%) | $5.00 | $4.79 | 15,813 | $36.33 M |
| 03/03/2025 | $5.00 | $4.93 (-1.4%) | $5.20 | $4.82 | 35,800 | $35.89 M |
| 02/28/2025 | $5.37 | $5.15 (-4.1%) | $5.47 | $5.07 | 66,200 | $37.49 M |
| 02/27/2025 | $5.40 | $5.46 (1.11%) | $5.67 | $5.30 | 29,705 | $39.75 M |
| 02/26/2025 | $5.70 | $5.53 (-2.98%) | $6.04 | $5.23 | 93,100 | $40.26 M |
| 02/25/2025 | $5.11 | $5.82 (13.89%) | $6.10 | $5.10 | 194,818 | $42.37 M |
| 02/24/2025 | $4.44 | $5.26 (18.47%) | $5.57 | $4.29 | 342,400 | $38.29 M |
| 02/21/2025 | $4.59 | $4.53 (-1.31%) | $4.64 | $4.27 | 43,300 | $32.98 M |
| 02/20/2025 | $4.02 | $4.59 (14.18%) | $4.69 | $4.02 | 76,091 | $33.42 M |
| 02/19/2025 | $4.10 | $4.01 (-2.2%) | $5.20 | $3.86 | 247,216 | $29.19 M |
| 02/18/2025 | $3.92 | $4.10 (4.59%) | $4.28 | $3.78 | 206,421 | $29.85 M |
| 02/14/2025 | $3.87 | $4.00 (3.36%) | $4.17 | $3.83 | 107,700 | $29.12 M |
| 02/13/2025 | $3.95 | $4.14 (4.81%) | $4.30 | $3.95 | 461,706 | $30.14 M |
| 02/12/2025 | $4.13 | $4.02 (-2.66%) | $4.54 | $4.02 | 238,829 | $29.27 M |
| 02/11/2025 | $4.33 | $4.27 (-1.39%) | $5.16 | $3.96 | 472,722 | $31.09 M |
| 02/10/2025 | $4.39 | $4.22 (-3.87%) | $4.42 | $4.05 | 67,625 | $14.68 M |
| 02/07/2025 | $4.86 | $4.41 (-9.26%) | $4.86 | $4.20 | 36,904 | $15.34 M |
| 02/06/2025 | $4.91 | $4.70 (-4.28%) | $5.95 | $4.60 | 142,043 | $16.35 M |
| 02/05/2025 | $4.50 | $5.01 (11.33%) | $5.45 | $4.35 | 136,663 | $17.42 M |
| 02/04/2025 | $4.48 | $4.44 (-0.89%) | $4.71 | $4.22 | 94,953 | $15.44 M |
| 02/03/2025 | $5.12 | $4.76 (-7.03%) | $5.34 | $4.55 | 106,100 | $16.55 M |
| 01/31/2025 | $5.79 | $6.24 (7.77%) | $6.24 | $5.00 | 658,500 | $21.70 M |
| 01/30/2025 | $2.92 | $6.39 (118.84%) | $11.00 | $2.85 | 33.52 M | $22.22 M |
| 01/29/2025 | $3.13 | $2.89 (-7.67%) | $3.36 | $2.44 | 28,044 | $10.05 M |
| 01/28/2025 | $3.18 | $2.82 (-11.32%) | $3.24 | $2.82 | 11,911 | $9.81 M |
| 01/27/2025 | $3.32 | $3.30 (-0.6%) | $3.82 | $3.08 | 69,037 | $11.48 M |
| 01/24/2025 | $3.59 | $3.31 (-7.8%) | $3.63 | $3.30 | 37,200 | $11.51 M |
| 01/23/2025 | $3.85 | $3.60 (-6.49%) | $3.91 | $3.60 | 12,458 | $12.52 M |
| 01/22/2025 | $3.80 | $3.97 (4.47%) | $4.00 | $3.65 | 20,200 | $13.81 M |
| 01/21/2025 | $3.90 | $3.69 (-5.38%) | $4.06 | $3.64 | 16,537 | $12.83 M |
| 01/17/2025 | $4.25 | $3.90 (-8.24%) | $4.40 | $3.80 | 33,200 | $13.56 M |
| 01/16/2025 | $4.27 | $4.16 (-2.58%) | $4.60 | $4.00 | 30,100 | $14.47 M |
| 01/15/2025 | $4.70 | $4.14 (-11.91%) | $4.72 | $4.13 | 48,200 | $14.40 M |
| 01/14/2025 | $4.74 | $4.53 (-4.43%) | $4.81 | $4.37 | 34,447 | $15.75 M |
| 01/13/2025 | $4.87 | $4.89 (0.41%) | $4.96 | $4.62 | 12,883 | $17.01 M |
| 01/10/2025 | $5.15 | $4.98 (-3.3%) | $5.15 | $4.63 | 18,425 | $17.32 M |
| 01/08/2025 | $5.49 | $5.03 (-8.38%) | $5.91 | $4.96 | 31,800 | $17.49 M |
| 01/07/2025 | $6.01 | $5.57 (-7.32%) | $6.60 | $5.27 | 34,900 | $19.37 M |
| 01/06/2025 | $7.64 | $6.20 (-18.85%) | $7.64 | $5.04 | 75,725 | $21.56 M |
| 01/03/2025 | $5.80 | $6.63 (14.31%) | $6.97 | $5.27 | 60,338 | $23.06 M |
| 01/02/2025 | $5.29 | $5.35 (1.13%) | $6.00 | $5.29 | 64,400 | $18.61 M |
| 12/31/2024 | $5.10 | $5.71 (11.96%) | $5.71 | $5.03 | 99,300 | $19.86 M |
| 12/30/2024 | $5.12 | $5.55 (8.4%) | $6.16 | $5.12 | 174,146 | $19.30 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.
