5 DAY PERFORMANCE
+264.75%
1 MONTH PERFORMANCE
-22.47%
3 MONTH PERFORMANCE
-33.48%
6 MONTH PERFORMANCE
-88.79%
YEAR-TO-DATE PERFORMANCE
-45.06%
1 YEAR PERFORMANCE
-89.50%
Focus Universal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.11 | 40.59 K | $831.27 K |
| 05/05/2026 | $1.22 | $1.16 (-4.92%) | $1.29 | $1.14 | 204.04 K | $860.95 K |
| 05/04/2026 | $1.34 | $1.17 (-12.69%) | $1.55 | $1.16 | 484.89 K | $868.38 K |
| 05/01/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.18 | 54.00 K | $905.49 K |
| 04/30/2026 | $1.11 | $1.23 (10.81%) | $1.28 | $1.05 | 110.93 K | $912.91 K |
| 04/29/2026 | $1.40 | $1.17 (-16.43%) | $1.41 | $1.08 | 164.41 K | $868.38 K |
| 04/28/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.30 | 68.53 K | $1.04 M |
| 04/27/2026 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.44 | 51.03 K | $1.12 M |
| 04/24/2026 | $1.75 | $1.53 (-12.57%) | $1.75 | $1.42 | 87.75 K | $1.14 M |
| 04/23/2026 | $2.01 | $1.75 (-12.94%) | $2.10 | $1.65 | 147.60 K | $1.30 M |
| 04/22/2026 | $1.99 | $2.09 (5.03%) | $2.13 | $1.93 | 39.40 K | $1.55 M |
| 04/21/2026 | $1.94 | $2.04 (5.15%) | $2.18 | $1.94 | 99.50 K | $1.51 M |
| 04/20/2026 | $1.91 | $1.94 (1.57%) | $2.03 | $1.86 | 71.99 K | $1.44 M |
| 04/17/2026 | $2.12 | $1.89 (-10.85%) | $2.12 | $1.88 | 123.40 K | $1.40 M |
| 04/16/2026 | $2.20 | $2.09 (-5%) | $2.31 | $2.00 | 115.61 K | $1.55 M |
| 04/15/2026 | $2.74 | $2.18 (-20.44%) | $2.74 | $1.98 | 295.35 K | $1.62 M |
| 04/14/2026 | $3.18 | $2.65 (-16.67%) | $3.35 | $2.52 | 260.61 K | $1.97 M |
| 04/13/2026 | $3.01 | $3.24 (7.64%) | $3.29 | $3.00 | 100.90 K | $2.40 M |
| 04/10/2026 | $2.71 | $3.07 (13.28%) | $3.37 | $2.61 | 263.33 K | $2.28 M |
| 04/09/2026 | $3.16 | $2.76 (-12.66%) | $3.24 | $2.71 | 159.22 K | $2.05 M |
| 04/08/2026 | $3.81 | $3.29 (-13.65%) | $4.00 | $3.15 | 381.80 K | $2.44 M |
| 04/07/2026 | $4.13 | $3.78 (-8.47%) | $4.14 | $3.46 | 1.04 M | $2.81 M |
| 04/06/2026 | $7.48 | $5.74 (-23.26%) | $9.48 | $5.32 | 52.55 M | $4.26 M |
| 04/02/2026 | $3.90 | $3.34 (-14.36%) | $3.90 | $3.21 | 11.00 K | $2.48 M |
| 04/01/2026 | $3.61 | $3.66 (1.39%) | $3.78 | $3.60 | 3.60 K | $2.72 M |
| 03/31/2026 | $3.88 | $3.61 (-6.96%) | $3.88 | $3.50 | 5.74 K | $2.68 M |
| 03/30/2026 | $3.94 | $3.60 (-8.63%) | $3.94 | $3.60 | 2.26 K | $2.67 M |
| 03/27/2026 | $3.16 | $3.83 (21.2%) | $3.83 | $3.05 | 18.80 K | $2.82 M |
| 03/26/2026 | $3.51 | $3.00 (-14.53%) | $3.80 | $2.74 | 27.38 K | $2.21 M |
| 03/25/2026 | $4.49 | $3.38 (-24.72%) | $5.20 | $2.74 | 123.40 K | $2.49 M |
| 03/24/2026 | $4.29 | $4.58 (6.76%) | $4.60 | $4.29 | 12.95 K | $3.37 M |
| 03/23/2026 | $4.20 | $4.34 (3.33%) | $4.35 | $4.17 | 5.22 K | $3.19 M |
| 03/20/2026 | $4.39 | $4.20 (-4.33%) | $4.52 | $4.20 | 26.45 K | $3.09 M |
| 03/19/2026 | $4.20 | $4.25 (1.19%) | $4.40 | $4.20 | 3.11 K | $3.13 M |
| 03/18/2026 | $4.31 | $4.60 (6.73%) | $4.60 | $4.22 | 16.98 K | $3.38 M |
| 03/17/2026 | $4.24 | $4.40 (3.77%) | $4.49 | $3.94 | 21.53 K | $3.24 M |
| 03/16/2026 | $4.24 | $4.19 (-1.18%) | $4.24 | $3.84 | 7.60 K | $3.08 M |
| 03/13/2026 | $4.03 | $4.07 (0.99%) | $4.29 | $3.72 | 11.52 K | $2.99 M |
| 03/12/2026 | $4.22 | $4.20 (-0.47%) | $4.37 | $4.13 | 12.80 K | $3.09 M |
| 03/11/2026 | $4.81 | $4.43 (-7.9%) | $4.89 | $4.07 | 90.65 K | $3.26 M |
| 03/10/2026 | $4.50 | $5.59 (24.22%) | $5.72 | $4.50 | 311.40 K | $4.11 M |
| 03/09/2026 | $4.30 | $4.36 (1.4%) | $4.80 | $4.16 | 7.65 K | $3.21 M |
| 03/06/2026 | $4.36 | $4.36 (0%) | $4.77 | $4.25 | 16.53 K | $3.21 M |
| 03/05/2026 | $4.66 | $4.35 (-6.65%) | $4.83 | $4.13 | 16.90 K | $3.20 M |
| 03/04/2026 | $4.76 | $4.85 (1.89%) | $5.02 | $4.67 | 7.96 K | $3.57 M |
| 03/03/2026 | $5.00 | $4.75 (-5%) | $5.00 | $4.75 | 7.19 K | $3.49 M |
| 03/02/2026 | $5.00 | $5.01 (0.2%) | $5.28 | $4.93 | 9.94 K | $3.69 M |
| 02/27/2026 | $5.20 | $4.99 (-4.04%) | $5.20 | $4.99 | 3.43 K | $3.67 M |
| 02/26/2026 | $5.00 | $5.30 (6%) | $5.30 | $4.81 | 11.62 K | $3.90 M |
| 02/25/2026 | $5.24 | $5.15 (-1.72%) | $5.67 | $4.90 | 32.40 K | $3.79 M |
| 02/24/2026 | $5.14 | $5.19 (0.97%) | $5.21 | $5.02 | 4.76 K | $3.82 M |
| 02/23/2026 | $5.39 | $5.09 (-5.57%) | $5.62 | $5.07 | 8.80 K | $3.74 M |
| 02/20/2026 | $5.81 | $5.59 (-3.79%) | $5.96 | $5.38 | 20.90 K | $4.11 M |
| 02/19/2026 | $6.10 | $5.98 (-1.97%) | $6.39 | $5.80 | 33.60 K | $4.40 M |
| 02/18/2026 | $5.11 | $6.04 (18.2%) | $6.62 | $5.02 | 88.03 K | $4.44 M |
| 02/17/2026 | $5.15 | $5.01 (-2.72%) | $5.15 | $4.81 | 7.60 K | $3.69 M |
| 02/13/2026 | $5.24 | $5.00 (-4.58%) | $5.80 | $4.96 | 54.55 K | $3.68 M |
| 02/12/2026 | $5.50 | $5.02 (-8.73%) | $5.86 | $4.91 | 39.23 K | $3.69 M |
| 02/11/2026 | $6.02 | $5.37 (-10.8%) | $6.19 | $5.15 | 74.63 K | $39.51 M |
| 02/10/2026 | $5.76 | $6.14 (6.6%) | $6.17 | $5.02 | 24.00 K | $45.17 M |
| 02/09/2026 | $7.13 | $6.10 (-14.45%) | $12.83 | $5.76 | 325.60 K | $44.88 M |
| 02/06/2026 | $5.59 | $6.69 (19.68%) | $7.17 | $5.59 | 21.94 K | $49.22 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.
