5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-27.92%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-12.32%
Unifi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.56 | $5.52 (-0.72%) | $5.62 | $5.51 | 122,796 | $100.77 M |
| 12/19/2024 | $5.50 | $5.52 (0.36%) | $5.58 | $5.48 | 64,817 | $100.77 M |
| 12/18/2024 | $5.60 | $5.51 (-1.61%) | $5.64 | $5.49 | 67,304 | $100.59 M |
| 12/17/2024 | $5.56 | $5.59 (0.54%) | $5.65 | $5.47 | 67,000 | $102.05 M |
| 12/16/2024 | $5.53 | $5.52 (-0.18%) | $5.58 | $5.45 | 52,508 | $100.77 M |
| 12/13/2024 | $5.55 | $5.53 (-0.36%) | $5.58 | $5.45 | 61,200 | $100.95 M |
| 12/12/2024 | $5.49 | $5.50 (0.18%) | $5.55 | $5.45 | 37,200 | $100.40 M |
| 12/11/2024 | $5.44 | $5.47 (0.55%) | $5.56 | $5.44 | 36,100 | $99.85 M |
| 12/10/2024 | $5.56 | $5.49 (-1.26%) | $5.57 | $5.49 | 56,845 | $100.22 M |
| 12/09/2024 | $5.50 | $5.51 (0.18%) | $5.58 | $5.43 | 51,137 | $100.59 M |
| 12/06/2024 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.48 | 40,000 | $101.13 M |
| 12/05/2024 | $5.57 | $5.60 (0.54%) | $5.67 | $5.48 | 39,711 | $102.23 M |
| 12/04/2024 | $5.68 | $5.61 (-1.23%) | $5.68 | $5.51 | 27,519 | $102.41 M |
| 12/03/2024 | $5.70 | $5.61 (-1.58%) | $5.71 | $5.50 | 37,044 | $102.41 M |
| 12/02/2024 | $5.49 | $5.71 (4.01%) | $5.75 | $5.42 | 105,800 | $104.24 M |
| 11/29/2024 | $5.65 | $5.56 (-1.59%) | $5.67 | $5.51 | 21,500 | $101.50 M |
| 11/27/2024 | $5.54 | $5.57 (0.54%) | $5.61 | $5.50 | 33,019 | $101.68 M |
| 11/26/2024 | $5.66 | $5.58 (-1.41%) | $5.66 | $5.46 | 42,238 | $101.86 M |
| 11/25/2024 | $5.65 | $5.60 (-0.88%) | $5.66 | $5.54 | 55,516 | $102.23 M |
| 11/22/2024 | $5.75 | $5.55 (-3.48%) | $5.81 | $5.50 | 72,500 | $101.32 M |
| 11/21/2024 | $5.57 | $5.72 (2.69%) | $5.93 | $5.57 | 80,947 | $104.42 M |
| 11/20/2024 | $5.64 | $5.59 (-0.89%) | $5.64 | $5.50 | 21,018 | $102.05 M |
| 11/19/2024 | $5.63 | $5.62 (-0.18%) | $5.72 | $5.54 | 36,800 | $102.59 M |
| 11/18/2024 | $5.71 | $5.63 (-1.4%) | $5.77 | $5.63 | 58,403 | $102.78 M |
| 11/15/2024 | $5.63 | $5.60 (-0.53%) | $5.65 | $5.54 | 48,300 | $102.23 M |
| 11/14/2024 | $5.74 | $5.65 (-1.57%) | $5.74 | $5.50 | 67,113 | $103.14 M |
| 11/13/2024 | $5.84 | $5.68 (-2.74%) | $5.85 | $5.53 | 109,044 | $103.69 M |
| 11/12/2024 | $5.91 | $5.80 (-1.86%) | $5.94 | $5.78 | 34,601 | $105.88 M |
| 11/11/2024 | $6.00 | $5.90 (-1.67%) | $6.02 | $5.75 | 86,024 | $107.70 M |
| 11/08/2024 | $6.18 | $6.00 (-2.91%) | $6.20 | $6.00 | 63,800 | $109.53 M |
| 11/07/2024 | $6.41 | $6.21 (-3.12%) | $6.45 | $6.21 | 41,607 | $113.36 M |
| 11/06/2024 | $6.41 | $6.32 (-1.4%) | $6.41 | $6.26 | 52,208 | $115.37 M |
| 11/05/2024 | $6.31 | $6.23 (-1.27%) | $6.46 | $6.21 | 37,313 | $113.73 M |
| 11/04/2024 | $6.29 | $6.41 (1.91%) | $6.46 | $6.29 | 44,800 | $117.01 M |
| 11/01/2024 | $6.14 | $6.30 (2.61%) | $6.42 | $6.00 | 56,500 | $115.01 M |
| 10/31/2024 | $6.50 | $6.12 (-5.85%) | $6.60 | $5.91 | 176,333 | $111.72 M |
| 10/30/2024 | $6.89 | $6.88 (-0.15%) | $6.97 | $6.73 | 34,232 | $125.59 M |
| 10/29/2024 | $6.80 | $6.84 (0.59%) | $6.97 | $6.73 | 36,108 | $124.86 M |
| 10/28/2024 | $7.00 | $6.90 (-1.43%) | $7.10 | $6.86 | 25,712 | $125.96 M |
| 10/25/2024 | $7.09 | $6.84 (-3.53%) | $7.15 | $6.82 | 19,800 | $124.84 M |
| 10/24/2024 | $7.00 | $6.98 (-0.29%) | $7.00 | $6.81 | 24,100 | $127.40 M |
| 10/23/2024 | $6.85 | $6.92 (1.02%) | $6.97 | $6.71 | 27,315 | $126.30 M |
| 10/22/2024 | $6.93 | $6.90 (-0.43%) | $6.98 | $6.89 | 16,500 | $125.94 M |
| 10/21/2024 | $7.00 | $6.87 (-1.86%) | $7.04 | $6.82 | 37,144 | $125.39 M |
| 10/18/2024 | $7.00 | $7.09 (1.29%) | $7.42 | $6.95 | 122,232 | $129.41 M |
| 10/17/2024 | $6.91 | $6.87 (-0.58%) | $6.91 | $6.81 | 46,036 | $125.39 M |
| 10/16/2024 | $7.03 | $6.91 (-1.71%) | $7.03 | $6.80 | 45,216 | $126.12 M |
| 10/15/2024 | $7.36 | $6.90 (-6.25%) | $7.40 | $6.90 | 33,800 | $125.94 M |
| 10/14/2024 | $6.99 | $7.35 (5.15%) | $7.55 | $6.92 | 55,600 | $134.15 M |
| 10/11/2024 | $6.94 | $6.92 (-0.29%) | $6.95 | $6.80 | 51,339 | $126.30 M |
| 10/10/2024 | $6.71 | $6.91 (2.98%) | $6.98 | $6.64 | 19,315 | $126.12 M |
| 10/09/2024 | $6.98 | $6.76 (-3.15%) | $7.04 | $6.73 | 28,900 | $123.38 M |
| 10/08/2024 | $6.66 | $6.89 (3.45%) | $7.01 | $6.59 | 46,933 | $125.76 M |
| 10/07/2024 | $6.81 | $6.58 (-3.38%) | $6.81 | $6.43 | 47,644 | $120.10 M |
| 10/04/2024 | $6.63 | $6.74 (1.66%) | $6.78 | $6.56 | 55,533 | $123.02 M |
| 10/03/2024 | $6.81 | $6.63 (-2.64%) | $6.87 | $6.60 | 25,249 | $121.01 M |
| 10/02/2024 | $6.84 | $6.91 (1.02%) | $7.01 | $6.84 | 16,530 | $126.12 M |
| 10/01/2024 | $7.30 | $6.89 (-5.62%) | $7.30 | $6.89 | 50,414 | $125.76 M |
| 09/30/2024 | $7.46 | $7.34 (-1.61%) | $7.46 | $7.14 | 28,133 | $133.97 M |
| 09/27/2024 | $7.26 | $7.40 (1.93%) | $7.40 | $7.17 | 26,600 | $135.06 M |
| 09/26/2024 | $7.00 | $7.15 (2.14%) | $7.33 | $7.00 | 42,400 | $130.50 M |
| 09/25/2024 | $6.92 | $6.91 (-0.14%) | $7.19 | $6.88 | 178,927 | $126.12 M |
| 09/24/2024 | $7.18 | $6.92 (-3.62%) | $7.24 | $6.92 | 118,723 | $126.30 M |
| 09/23/2024 | $7.63 | $7.19 (-5.77%) | $7.66 | $7.10 | 72,100 | $131.23 M |