5 DAY PERFORMANCE
+11.43%
1 MONTH PERFORMANCE
-14.69%
3 MONTH PERFORMANCE
+8.98%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
-18.75%
Universal Safety Products Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.07 | $4.93 (-2.67%) | $5.10 | $4.90 | 8.37 K | $14.82 M |
| 09/18/2026 | $4.84 | $4.96 (2.48%) | $5.17 | $4.75 | 31.80 K | $14.57 M |
| 09/17/2026 | $4.88 | $4.94 (1.23%) | $4.96 | $4.81 | 10.82 K | $14.51 M |
| 09/16/2026 | $5.02 | $4.90 (-2.39%) | $5.04 | $4.61 | 16.43 K | $14.39 M |
| 09/15/2026 | $5.21 | $5.12 (-1.73%) | $5.21 | $4.81 | 17.50 K | $15.04 M |
| 09/14/2026 | $5.26 | $5.21 (-0.95%) | $5.26 | $5.03 | 17.70 K | $15.30 M |
| 09/11/2026 | $5.28 | $5.38 (1.89%) | $5.47 | $5.10 | 33.00 K | $15.80 M |
| 09/10/2026 | $5.50 | $5.30 (-3.64%) | $5.76 | $5.30 | 53.00 K | $15.56 M |
| 09/09/2026 | $5.50 | $5.44 (-1.09%) | $5.70 | $5.39 | 26.38 K | $15.98 M |
| 09/08/2026 | $5.29 | $5.55 (4.91%) | $5.82 | $5.29 | 17.90 K | $16.30 M |
| 09/04/2026 | $5.40 | $5.28 (-2.22%) | $5.45 | $5.25 | 8.03 K | $15.51 M |
| 09/03/2026 | $5.27 | $5.38 (2.09%) | $5.77 | $5.27 | 15.86 K | $15.80 M |
| 09/02/2026 | $5.36 | $5.24 (-2.24%) | $5.48 | $5.13 | 20.10 K | $15.39 M |
| 09/01/2026 | $5.05 | $5.37 (6.34%) | $5.54 | $4.85 | 61.33 K | $15.77 M |
| 08/31/2026 | $5.11 | $5.06 (-0.98%) | $5.11 | $4.81 | 18.61 K | $14.86 M |
| 08/28/2026 | $5.42 | $5.00 (-7.75%) | $5.80 | $4.96 | 89.37 K | $14.68 M |
| 08/27/2026 | $5.66 | $5.27 (-6.89%) | $5.95 | $5.27 | 38.68 K | $15.48 M |
| 08/26/2026 | $5.65 | $5.66 (0.18%) | $6.02 | $5.65 | 45.63 K | $16.62 M |
| 08/25/2026 | $6.40 | $5.70 (-10.94%) | $6.40 | $5.70 | 47.19 K | $16.74 M |
| 08/24/2026 | $6.40 | $6.46 (0.94%) | $6.55 | $6.11 | 61.93 K | $18.97 M |
| 08/21/2026 | $6.11 | $6.40 (4.75%) | $6.49 | $5.51 | 74.31 K | $18.79 M |
| 08/20/2026 | $6.11 | $6.45 (5.56%) | $6.48 | $5.80 | 78.65 K | $18.94 M |
| 08/19/2026 | $4.91 | $6.24 (27.09%) | $6.25 | $4.42 | 258.13 K | $18.32 M |
| 08/18/2026 | $3.94 | $4.52 (14.72%) | $4.66 | $3.94 | 81.95 K | $13.27 M |
| 08/17/2026 | $3.54 | $3.80 (7.34%) | $4.15 | $3.54 | 66.73 K | $11.16 M |
| 08/14/2026 | $3.40 | $3.45 (1.47%) | $3.67 | $3.40 | 5.90 K | $10.13 M |
| 08/13/2026 | $3.52 | $3.41 (-3.12%) | $3.63 | $3.40 | 15.70 K | $10.01 M |
| 08/12/2026 | $3.58 | $3.56 (-0.56%) | $3.63 | $3.41 | 8.01 K | $10.45 M |
| 08/11/2026 | $3.40 | $3.54 (4.12%) | $3.54 | $3.40 | 8.60 K | $10.40 M |
| 08/10/2026 | $3.56 | $3.59 (0.84%) | $3.63 | $3.46 | 13.80 K | $10.54 M |
| 08/07/2026 | $3.74 | $3.50 (-6.42%) | $3.74 | $3.50 | 30.82 K | $8.39 M |
| 08/06/2026 | $3.70 | $3.58 (-3.24%) | $3.70 | $3.45 | 5.79 K | $8.58 M |
| 08/05/2026 | $3.53 | $3.62 (2.55%) | $3.73 | $3.42 | 8.82 K | $8.68 M |
| 08/04/2026 | $3.36 | $3.41 (1.49%) | $3.60 | $3.34 | 8.33 K | $8.18 M |
| 08/03/2026 | $3.17 | $3.33 (5.05%) | $3.54 | $3.17 | 31.90 K | $7.98 M |
| 07/31/2026 | $3.27 | $3.63 (11.01%) | $3.72 | $3.22 | 21.90 K | $8.70 M |
| 07/30/2026 | $3.12 | $3.20 (2.56%) | $3.28 | $3.12 | 5.24 K | $7.67 M |
| 07/29/2026 | $3.21 | $3.12 (-2.8%) | $3.21 | $3.12 | 7.80 K | $7.48 M |
| 07/28/2026 | $3.15 | $3.16 (0.32%) | $3.33 | $3.02 | 9.41 K | $7.58 M |
| 07/27/2026 | $3.56 | $3.15 (-11.52%) | $3.70 | $3.05 | 26.22 K | $7.55 M |
| 07/24/2026 | $3.78 | $3.69 (-2.38%) | $3.79 | $3.43 | 13.40 K | $8.85 M |
| 07/23/2026 | $3.80 | $3.85 (1.32%) | $3.88 | $3.70 | 7.20 K | $9.23 M |
| 07/22/2026 | $3.90 | $3.89 (-0.26%) | $4.10 | $3.86 | 15.49 K | $9.33 M |
| 07/21/2026 | $3.90 | $3.92 (0.51%) | $4.00 | $3.88 | 14.14 K | $9.40 M |
| 07/20/2026 | $3.76 | $3.86 (2.66%) | $4.13 | $3.76 | 13.94 K | $9.26 M |
| 07/17/2026 | $3.80 | $3.74 (-1.58%) | $3.90 | $3.57 | 17.14 K | $8.97 M |
| 07/16/2026 | $3.84 | $3.81 (-0.78%) | $3.98 | $3.81 | 9.94 K | $9.14 M |
| 07/15/2026 | $4.01 | $3.96 (-1.25%) | $4.12 | $3.90 | 5.45 K | $9.50 M |
| 07/14/2026 | $3.97 | $3.99 (0.5%) | $4.12 | $3.94 | 8.44 K | $9.57 M |
| 07/13/2026 | $4.05 | $4.05 (0%) | $4.10 | $3.80 | 14.60 K | $9.71 M |
| 07/10/2026 | $4.24 | $4.24 (0%) | $4.24 | $3.91 | 11.22 K | $10.17 M |
| 07/09/2026 | $4.15 | $4.12 (-0.72%) | $4.23 | $3.90 | 10.90 K | $9.88 M |
| 07/08/2026 | $3.85 | $3.90 (1.3%) | $4.00 | $3.75 | 14.30 K | $9.35 M |
| 07/07/2026 | $4.01 | $3.85 (-3.99%) | $4.09 | $3.85 | 5.95 K | $9.23 M |
| 07/06/2026 | $3.85 | $4.09 (6.23%) | $4.22 | $3.68 | 30.85 K | $9.81 M |
| 07/02/2026 | $4.11 | $3.87 (-5.84%) | $4.24 | $3.86 | 33.58 K | $9.28 M |
| 07/01/2026 | $4.59 | $4.19 (-8.71%) | $4.61 | $4.19 | 11.21 K | $10.05 M |
| 06/30/2026 | $4.75 | $4.59 (-3.37%) | $4.75 | $4.54 | 21.10 K | $11.01 M |
| 06/29/2026 | $4.54 | $4.57 (0.66%) | $4.79 | $4.54 | 19.43 K | $10.96 M |
| 06/26/2026 | $4.49 | $4.57 (1.78%) | $4.64 | $4.44 | 6.70 K | $10.57 M |
| 06/25/2026 | $4.65 | $4.53 (-2.58%) | $4.65 | $4.44 | 5.84 K | $10.48 M |
| 06/24/2026 | $4.58 | $4.65 (1.53%) | $4.72 | $4.45 | 5.70 K | $10.75 M |
| 06/23/2026 | $4.67 | $4.58 (-1.93%) | $4.80 | $4.42 | 24.73 K | $10.59 M |
| 06/22/2026 | $5.01 | $4.71 (-5.99%) | $5.01 | $4.71 | 31.12 K | $10.89 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.
