5 DAY PERFORMANCE
+8.98%
1 MONTH PERFORMANCE
-27.01%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
+8.76%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+70.63%
Universal Safety Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.01 | $4.71 (-5.99%) | $5.01 | $4.71 | 31.12 K | $10.89 M |
| 06/18/2026 | $5.00 | $5.01 (0.2%) | $5.45 | $5.00 | 72.26 K | $11.59 M |
| 06/17/2026 | $5.22 | $5.07 (-2.87%) | $5.54 | $5.01 | 43.73 K | $11.73 M |
| 06/16/2026 | $5.15 | $5.20 (0.97%) | $5.46 | $5.15 | 19.22 K | $12.03 M |
| 06/15/2026 | $6.15 | $5.19 (-15.61%) | $6.15 | $5.09 | 72.94 K | $12.00 M |
| 06/12/2026 | $6.14 | $6.10 (-0.65%) | $6.32 | $6.02 | 32.13 K | $14.11 M |
| 06/11/2026 | $6.22 | $6.10 (-1.93%) | $6.42 | $6.02 | 26.16 K | $14.11 M |
| 06/10/2026 | $6.41 | $6.20 (-3.28%) | $6.53 | $6.20 | 29.51 K | $14.34 M |
| 06/09/2026 | $6.58 | $6.43 (-2.28%) | $6.66 | $6.31 | 30.30 K | $14.87 M |
| 06/08/2026 | $6.71 | $6.44 (-4.02%) | $6.80 | $6.29 | 50.51 K | $14.89 M |
| 06/05/2026 | $7.03 | $6.66 (-5.26%) | $7.31 | $6.50 | 32.16 K | $15.40 M |
| 06/04/2026 | $7.17 | $7.11 (-0.84%) | $7.23 | $6.86 | 36.67 K | $16.44 M |
| 06/03/2026 | $7.34 | $7.16 (-2.45%) | $7.41 | $7.11 | 37.81 K | $16.56 M |
| 06/02/2026 | $6.61 | $7.30 (10.44%) | $7.50 | $6.60 | 70.20 K | $16.88 M |
| 06/01/2026 | $6.95 | $6.42 (-7.63%) | $7.33 | $6.32 | 58.03 K | $14.85 M |
| 05/29/2026 | $6.92 | $6.89 (-0.43%) | $7.02 | $6.76 | 27.00 K | $15.94 M |
| 05/28/2026 | $6.79 | $6.92 (1.91%) | $7.31 | $6.79 | 22.53 K | $16.01 M |
| 05/27/2026 | $7.06 | $6.75 (-4.39%) | $7.33 | $6.75 | 37.55 K | $15.61 M |
| 05/26/2026 | $7.48 | $7.07 (-5.48%) | $7.82 | $6.85 | 66.97 K | $16.35 M |
| 05/22/2026 | $7.18 | $7.48 (4.18%) | $7.64 | $7.13 | 64.63 K | $17.30 M |
| 05/21/2026 | $6.62 | $6.83 (3.17%) | $6.99 | $6.52 | 42.90 K | $15.80 M |
| 05/20/2026 | $6.50 | $6.50 (0%) | $6.59 | $6.24 | 37.39 K | $15.03 M |
| 05/19/2026 | $6.11 | $6.44 (5.4%) | $6.50 | $6.11 | 36.80 K | $14.89 M |
| 05/18/2026 | $6.10 | $6.21 (1.8%) | $6.40 | $6.10 | 45.60 K | $14.36 M |
| 05/15/2026 | $6.05 | $6.03 (-0.33%) | $6.16 | $5.98 | 6.50 K | $13.95 M |
| 05/14/2026 | $6.12 | $6.21 (1.47%) | $6.24 | $5.95 | 9.79 K | $14.36 M |
| 05/13/2026 | $6.14 | $6.07 (-1.14%) | $6.15 | $6.05 | 9.40 K | $14.04 M |
| 05/12/2026 | $6.14 | $6.12 (-0.33%) | $6.30 | $6.09 | 23.55 K | $14.15 M |
| 05/11/2026 | $6.01 | $6.15 (2.33%) | $6.29 | $6.01 | 24.27 K | $14.22 M |
| 05/08/2026 | $6.23 | $6.08 (-2.41%) | $6.23 | $6.02 | 12.61 K | $14.06 M |
| 05/07/2026 | $6.00 | $6.15 (2.5%) | $6.24 | $5.98 | 32.01 K | $14.22 M |
| 05/06/2026 | $6.20 | $6.00 (-3.23%) | $6.21 | $5.96 | 33.27 K | $13.88 M |
| 05/05/2026 | $6.20 | $6.30 (1.61%) | $6.30 | $6.08 | 26.20 K | $14.57 M |
| 05/04/2026 | $6.09 | $6.11 (0.33%) | $6.11 | $5.89 | 33.14 K | $14.13 M |
| 05/01/2026 | $6.03 | $6.09 (1%) | $6.19 | $5.85 | 25.74 K | $14.09 M |
| 04/30/2026 | $5.83 | $5.95 (2.06%) | $6.13 | $5.83 | 10.35 K | $13.76 M |
| 04/29/2026 | $6.05 | $5.97 (-1.32%) | $6.09 | $5.88 | 25.76 K | $13.81 M |
| 04/28/2026 | $6.10 | $6.10 (0%) | $6.13 | $6.04 | 12.66 K | $14.11 M |
| 04/27/2026 | $6.05 | $6.13 (1.32%) | $6.17 | $6.00 | 27.99 K | $14.18 M |
| 04/24/2026 | $5.91 | $6.06 (2.54%) | $6.10 | $5.85 | 18.26 K | $14.02 M |
| 04/23/2026 | $5.89 | $5.99 (1.7%) | $5.99 | $5.86 | 29.15 K | $13.85 M |
| 04/22/2026 | $5.97 | $5.88 (-1.51%) | $5.97 | $5.83 | 22.05 K | $13.60 M |
| 04/21/2026 | $5.77 | $5.91 (2.43%) | $5.96 | $5.75 | 22.50 K | $13.67 M |
| 04/20/2026 | $5.73 | $5.75 (0.35%) | $5.81 | $5.53 | 15.10 K | $13.30 M |
| 04/17/2026 | $5.79 | $5.71 (-1.38%) | $5.94 | $5.71 | 39.17 K | $13.21 M |
| 04/16/2026 | $5.81 | $5.82 (0.17%) | $5.90 | $5.71 | 20.91 K | $13.46 M |
| 04/15/2026 | $5.89 | $5.78 (-1.87%) | $5.96 | $5.72 | 18.25 K | $13.37 M |
| 04/14/2026 | $6.18 | $6.00 (-2.91%) | $6.18 | $5.77 | 44.50 K | $13.88 M |
| 04/13/2026 | $5.85 | $6.10 (4.27%) | $6.20 | $5.85 | 28.52 K | $14.11 M |
| 04/10/2026 | $6.29 | $5.90 (-6.2%) | $6.29 | $5.75 | 23.50 K | $13.65 M |
| 04/09/2026 | $5.92 | $6.43 (8.61%) | $6.43 | $5.73 | 44.73 K | $14.87 M |
| 04/08/2026 | $6.05 | $5.92 (-2.15%) | $6.12 | $5.76 | 49.26 K | $13.69 M |
| 04/07/2026 | $5.80 | $6.05 (4.31%) | $6.19 | $5.80 | 110.55 K | $13.99 M |
| 04/06/2026 | $5.93 | $5.64 (-4.89%) | $5.93 | $5.60 | 30.94 K | $13.04 M |
| 04/02/2026 | $6.10 | $5.90 (-3.28%) | $6.10 | $5.84 | 19.86 K | $13.65 M |
| 04/01/2026 | $5.71 | $5.94 (4.03%) | $6.10 | $5.67 | 35.54 K | $13.74 M |
| 03/31/2026 | $5.35 | $5.50 (2.8%) | $5.90 | $5.35 | 43.29 K | $12.72 M |
| 03/30/2026 | $5.86 | $5.37 (-8.36%) | $5.86 | $5.35 | 33.52 K | $12.42 M |
| 03/27/2026 | $6.10 | $5.90 (-3.28%) | $6.10 | $5.71 | 29.21 K | $13.65 M |
| 03/26/2026 | $6.04 | $6.02 (-0.33%) | $6.09 | $5.80 | 17.80 K | $13.92 M |
| 03/25/2026 | $6.12 | $5.92 (-3.27%) | $6.12 | $5.92 | 11.82 K | $13.69 M |
| 03/24/2026 | $6.01 | $6.05 (0.67%) | $6.20 | $5.90 | 36.74 K | $13.99 M |
| 03/23/2026 | $6.21 | $5.73 (-7.73%) | $6.25 | $5.72 | 66.30 K | $13.25 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.
