3.1099
price down icon7.99%   -0.2701
after-market After Hours: 3.12 0.0101 +0.32%
loading

Universal Security Instruments, Inc. Stock (UUU) Price History

The historical daily chart and data for Universal Security Instruments, Inc. stock (UUU), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $3.1099.
  • Universal Security Instruments, Inc. all-time high stock price is $13.94, occurred on December 29, 2020.
  • The lowest Universal Security Instruments, Inc. stock price recorded was $0.31 on March 19, 2020. Since then, Universal Security Instruments, Inc.'s stock price has risen over 903.19% to $3.1099 now.
  • The 52-week high stock price for UUU is $3.99, representing a 28.30% increase from the current share price, occurred on July 07, 2025.
  • The 52-week low stock price for UUU is $1.11, indicating a -64.31% decrease from the current share price, occurred on October 01, 2024.
  • The closing price of Universal Security Instruments, Inc. (UUU) stock in the beginning of 2024 was $3.51. The stock closed the year at $2.03, a loss of over -42.17% for the year.
The table below shows more information about UUU historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.30 $3.02 $0.2799 39,125.0 -7.99%
Jul 31, 2025 $3.59 $3.20 $0.39 122,404.0 -3.43%
Jul 30, 2025 $3.72 $3.23 $0.4899 72,976.0 -1.69%
Jul 29, 2025 $3.78 $3.18 $0.60 220,047.0 +4.73%
Jul 28, 2025 $3.54 $3.30 $0.2395 60,384.0 -2.32%
Jul 25, 2025 $3.80 $3.05 $0.7511 173,311.0 +14.10%
Jul 24, 2025 $3.16 $3.02 $0.1398 17,066.0 -2.47%
Jul 23, 2025 $3.13 $3.06 $0.0747 2,713.0 +0.55%
Jul 22, 2025 $3.31 $3.01 $0.30 17,536.0 +0.65%
Jul 21, 2025 $3.57 $3.00 $0.5714 24,467.0 -6.08%
Jul 18, 2025 $3.61 $3.28 $0.33 13,199.0 -5.73%
Jul 17, 2025 $3.60 $3.27 $0.33 18,335.0 +7.16%
Jul 16, 2025 $3.36 $3.08 $0.2815 21,996.0 +5.05%
Jul 15, 2025 $3.33 $3.09 $0.2399 25,504.0 -2.21%
Jul 14, 2025 $3.33 $3.05 $0.28 16,178.0 -4.80%
Jul 11, 2025 $3.53 $3.27 $0.2555 20,515.0 -6.33%
Jul 10, 2025 $3.62 $3.34 $0.28 22,028.0 -1.80%
Jul 09, 2025 $3.75 $3.57 $0.183 14,663.0 -0.55%
Jul 08, 2025 $3.80 $3.48 $0.3199 39,538.0 -0.75%
Jul 07, 2025 $3.99 $3.36 $0.63 143,673.0 +10.47%
Jul 03, 2025 $3.50 $3.08 $0.42 87,072.0 +7.10%

Universal Security Instruments, Inc. Stock (UUU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Universal Security Instruments, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UUU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Security Instruments, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Universal Security Instruments, Inc. Stock (UUU) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.30 $3.02 $0.2799 39,125.0 +0.00%
Jul, 2025 $3.99 $2.91 $1.08 1,195,577.0 +1.96%
Jun, 2025 $3.20 $2.42 $0.785 774,213.0 +26.81%
May, 2025 $2.48 $1.96 $0.52 816,327.0 +15.63%
Apr, 2025 $2.26 $1.65 $0.61 849,743.0 +16.85%
Mar, 2025 $2.00 $1.65 $0.35 366,745.0 -11.00%
Feb, 2025 $2.30 $1.95 $0.35 612,057.0 -11.89%
Jan, 2025 $2.40 $2.13 $0.27 401,434.0 -4.22%

Universal Security Instruments, Inc. Stock (UUU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.47 $2.15 $0.3229 1,038,871.0 +3.66%
Nov, 2024 $2.25 $2.06 $0.19 1,783,142.0 +0.00%
Oct, 2024 $2.35 $1.11 $1.24 18,996,349.0 +88.79%
Sep, 2024 $1.33 $1.13 $0.20 228,296.0 -1.69%
Aug, 2024 $1.50 $1.11 $0.3899 1,244,487.0 -19.73%
Jul, 2024 $1.67 $1.34 $0.3347 2,155,078.0 -8.63%
Jun, 2024 $1.76 $1.51 $0.25 383,521.0 +2.48%
May, 2024 $1.68 $1.38 $0.30 572,819.0 +3.28%
Apr, 2024 $1.80 $1.50 $0.30 574,870.0 -4.09%
Mar, 2024 $1.64 $1.38 $0.2548 363,997.0 +8.56%
Feb, 2024 $1.60 $1.36 $0.24 513,034.0 -1.35%
Jan, 2024 $1.93 $1.47 $0.46 575,155.0 -10.84%

Universal Security Instruments, Inc. Stock (UUU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.39 $1.27 $1.12 2,896,748.0 -24.55%
Nov, 2023 $5.20 $2.19 $3.01 2,056,798.0 -45.27%
Oct, 2023 $4.11 $2.16 $1.95 2,943,378.0 +67.85%
Sep, 2023 $2.69 $2.20 $0.49 396,273.0 +0.63%
Aug, 2023 $3.17 $2.15 $1.02 659,390.0 -21.71%
Jul, 2023 $3.19 $2.30 $0.89 1,292,478.0 +28.81%
Jun, 2023 $3.33 $1.89 $1.44 5,229,063.0 +24.49%
May, 2023 $2.49 $1.87 $0.62 633,820.0 -4.73%
Apr, 2023 $2.35 $1.88 $0.4693 252,152.0 -14.22%
Mar, 2023 $2.66 $2.17 $0.49 290,266.0 -10.77%
Feb, 2023 $3.64 $2.05 $1.59 18,460,468.0 +23.81%
Jan, 2023 $2.66 $1.73 $0.93 550,770.0 +3.45%
security_protection_services NL
$5.66
price down icon 8.27%
$30.23
price down icon 0.98%
$6.75
price up icon 2.97%
security_protection_services CXW
$19.61
price down icon 2.15%
security_protection_services BRC
$70.27
price down icon 0.43%
security_protection_services GEO
$25.00
price down icon 3.55%
Cap:     |  Volume (24h):