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 22, 2025, is $3.57.
  • 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 1,052% to $3.57 now.
  • The 52-week high stock price for UUU is $3.99, representing a 11.76% increase from the current share price, occurred on July 07, 2025.
  • The 52-week low stock price for UUU is $1.11, indicating a -68.91% 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 22, 2025 $3.61 $3.11 $0.4957 68,866.0 +9.17%
Aug 21, 2025 $3.33 $2.86 $0.47 68,265.0 +10.85%
Aug 20, 2025 $3.35 $2.90 $0.45 48,842.0 -8.39%
Aug 19, 2025 $3.68 $2.86 $0.82 192,128.0 -5.29%
Aug 18, 2025 $3.58 $3.40 $0.1799 37,272.0 -1.16%
Aug 15, 2025 $3.63 $3.35 $0.2756 11,401.0 +4.24%
Aug 14, 2025 $3.71 $3.26 $0.4487 20,445.0 -5.17%
Aug 13, 2025 $3.74 $3.46 $0.2815 15,939.0 +0.87%
Aug 12, 2025 $3.50 $3.37 $0.13 17,092.0 +2.37%
Aug 11, 2025 $3.53 $3.33 $0.1999 21,863.0 +1.18%
Aug 08, 2025 $3.53 $3.33 $0.202 11,050.0 +0.02%
Aug 07, 2025 $3.42 $3.29 $0.1299 12,231.0 +1.83%
Aug 06, 2025 $3.29 $3.16 $0.1281 8,805.0 -1.59%
Aug 05, 2025 $3.48 $3.12 $0.36 26,558.0 +1.30%
Aug 04, 2025 $3.30 $2.99 $0.31 27,970.0 +5.47%
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%

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 $3.74 $2.86 $0.88 696,718.0 +5.62%
Jul, 2025 $3.99 $2.91 $1.08 1,156,452.0 +10.82%
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 CIX
$27.06
price up icon 5.74%
$31.70
price up icon 4.31%
$8.37
price up icon 6.90%
security_protection_services CXW
$20.79
price up icon 1.66%
security_protection_services GEO
$21.43
price up icon 1.28%
security_protection_services BRC
$76.51
price up icon 3.39%
Cap:     |  Volume (24h):