5 DAY PERFORMANCE
-61.64%
1 MONTH PERFORMANCE
+53.45%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
-83.37%
YEAR-TO-DATE PERFORMANCE
-86.27%
1 YEAR PERFORMANCE
-94.83%
Focus Universal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.93 | $8.21 (-17.32%) | $10.86 | $8.03 | 310.27 K | $1.52 M |
| 08/05/2026 | $10.12 | $10.21 (0.89%) | $10.88 | $9.79 | 304.92 K | $1.89 M |
| 08/04/2026 | $11.85 | $10.60 (-10.55%) | $14.32 | $9.60 | 1.78 M | $1.97 M |
| 08/03/2026 | $15.51 | $11.50 (-25.85%) | $17.90 | $9.28 | 12.67 M | $2.13 M |
| 07/31/2026 | $10.22 | $11.60 (13.5%) | $17.59 | $8.42 | 103.15 M | $2.15 M |
| 07/30/2026 | $1.90 | $1.88 (-1.05%) | $1.97 | $1.88 | 18.25 K | $348.83 K |
| 07/29/2026 | $2.20 | $1.79 (-18.64%) | $2.20 | $1.79 | 20.71 K | $332.13 K |
| 07/28/2026 | $2.21 | $2.11 (-4.52%) | $2.29 | $2.11 | 10.57 K | $391.51 K |
| 07/27/2026 | $2.21 | $2.28 (3.17%) | $2.34 | $2.10 | 18.36 K | $423.05 K |
| 07/24/2026 | $2.31 | $2.29 (-0.87%) | $2.39 | $2.26 | 10.89 K | $424.91 K |
| 07/23/2026 | $2.39 | $2.31 (-3.35%) | $2.56 | $2.20 | 28.60 K | $428.62 K |
| 07/22/2026 | $2.22 | $2.42 (9.01%) | $2.44 | $2.21 | 16.20 K | $449.03 K |
| 07/21/2026 | $2.51 | $2.25 (-10.36%) | $2.51 | $2.25 | 18.40 K | $417.49 K |
| 07/20/2026 | $2.70 | $2.51 (-7.04%) | $2.70 | $2.50 | 19.86 K | $465.73 K |
| 07/17/2026 | $2.86 | $2.71 (-5.24%) | $2.96 | $2.67 | 19.51 K | $502.84 K |
| 07/16/2026 | $3.01 | $2.84 (-5.65%) | $3.02 | $2.83 | 14.10 K | $526.96 K |
| 07/15/2026 | $3.27 | $2.98 (-8.87%) | $3.28 | $2.97 | 21.10 K | $552.94 K |
| 07/14/2026 | $2.92 | $3.22 (10.27%) | $3.22 | $2.88 | 24.10 K | $597.47 K |
| 07/13/2026 | $2.73 | $2.95 (8.06%) | $3.10 | $2.58 | 64.35 K | $547.37 K |
| 07/10/2026 | $2.68 | $2.75 (2.61%) | $2.81 | $2.56 | 21.50 K | $510.26 K |
| 07/09/2026 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.63 | 32.50 K | $517.68 K |
| 07/08/2026 | $2.84 | $2.85 (0.35%) | $2.85 | $2.61 | 25.56 K | $528.82 K |
| 07/07/2026 | $2.84 | $2.90 (2.11%) | $2.90 | $2.72 | 36.45 K | $538.10 K |
| 07/06/2026 | $3.46 | $2.96 (-14.45%) | $3.48 | $2.70 | 101.10 K | $549.23 K |
| 07/02/2026 | $3.92 | $3.52 (-10.2%) | $3.92 | $3.35 | 102.80 K | $653.14 K |
| 07/01/2026 | $3.54 | $4.09 (15.54%) | $4.50 | $3.24 | 237.94 K | $758.90 K |
| 06/30/2026 | $3.47 | $3.80 (9.51%) | $4.11 | $3.03 | 166.83 K | $705.09 K |
| 06/29/2026 | $3.93 | $3.79 (-3.56%) | $4.19 | $3.51 | 145.80 K | $703.23 K |
| 06/26/2026 | $3.80 | $4.37 (15%) | $4.47 | $3.80 | 486.00 K | $810.85 K |
| 06/25/2026 | $6.03 | $4.76 (-21.06%) | $7.13 | $4.75 | 28.36 M | $883.22 K |
| 06/24/2026 | $3.72 | $4.42 (18.82%) | $4.56 | $3.35 | 1.06 M | $820.13 K |
| 06/23/2026 | $2.18 | $4.11 (88.53%) | $7.40 | $2.18 | 77.22 M | $762.61 K |
| 06/22/2026 | $2.39 | $2.17 (-9.21%) | $2.39 | $1.84 | 74.20 K | $402.64 K |
| 06/18/2026 | $2.70 | $2.33 (-13.7%) | $2.70 | $2.27 | 76.25 K | $1.73 M |
| 06/17/2026 | $2.88 | $2.72 (-5.56%) | $2.88 | $2.69 | 12.21 K | $2.02 M |
| 06/16/2026 | $2.96 | $2.88 (-2.7%) | $3.10 | $2.78 | 32.17 K | $2.14 M |
| 06/15/2026 | $3.22 | $3.08 (-4.35%) | $3.22 | $3.06 | 22.12 K | $2.29 M |
| 06/12/2026 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.01 | 27.35 K | $2.46 M |
| 06/11/2026 | $3.32 | $3.48 (4.82%) | $3.67 | $3.13 | 160.63 K | $2.58 M |
| 06/10/2026 | $3.26 | $3.32 (1.84%) | $3.32 | $3.10 | 29.45 K | $2.46 M |
| 06/09/2026 | $3.00 | $3.32 (10.67%) | $3.60 | $2.81 | 109.63 K | $2.46 M |
| 06/08/2026 | $2.92 | $3.00 (2.74%) | $4.92 | $2.59 | 1.17 M | $2.23 M |
| 06/05/2026 | $3.14 | $2.88 (-8.28%) | $3.18 | $2.87 | 11.53 K | $2.14 M |
| 06/04/2026 | $3.12 | $3.04 (-2.56%) | $3.20 | $2.84 | 47.26 K | $2.26 M |
| 06/03/2026 | $3.26 | $3.36 (3.07%) | $3.44 | $3.26 | 85.33 K | $2.49 M |
| 06/02/2026 | $3.32 | $3.22 (-3.01%) | $3.52 | $3.20 | 50.03 K | $2.39 M |
| 06/01/2026 | $3.29 | $3.32 (0.91%) | $3.40 | $3.08 | 64.44 K | $2.46 M |
| 05/29/2026 | $3.16 | $3.23 (2.22%) | $3.23 | $3.00 | 19.49 K | $2.40 M |
| 05/28/2026 | $2.93 | $3.17 (8.19%) | $3.20 | $2.82 | 22.63 K | $2.35 M |
| 05/27/2026 | $3.14 | $2.96 (-5.73%) | $3.21 | $2.85 | 55.79 K | $2.20 M |
| 05/26/2026 | $3.28 | $3.24 (-1.22%) | $3.36 | $3.12 | 37.79 K | $2.40 M |
| 05/22/2026 | $3.18 | $3.28 (3.14%) | $3.28 | $3.03 | 28.31 K | $2.43 M |
| 05/21/2026 | $3.00 | $3.27 (9%) | $3.32 | $2.87 | 35.45 K | $2.43 M |
| 05/20/2026 | $2.96 | $3.09 (4.39%) | $3.26 | $2.60 | 106.68 K | $2.29 M |
| 05/19/2026 | $3.20 | $2.90 (-9.38%) | $3.24 | $2.12 | 120.65 K | $2.15 M |
| 05/18/2026 | $3.36 | $3.42 (1.79%) | $3.65 | $3.20 | 143.75 K | $2.54 M |
| 05/15/2026 | $2.79 | $3.37 (20.79%) | $5.00 | $2.64 | 2.11 M | $2.50 M |
| 05/14/2026 | $3.40 | $2.87 (-15.59%) | $8.24 | $2.44 | 3.49 M | $2.13 M |
| 05/13/2026 | $3.02 | $3.20 (5.96%) | $3.50 | $3.02 | 16.48 K | $2.38 M |
| 05/12/2026 | $3.46 | $3.11 (-10.12%) | $3.46 | $3.00 | 15.41 K | $2.31 M |
| 05/11/2026 | $3.92 | $3.36 (-14.29%) | $3.96 | $3.30 | 30.37 K | $2.49 M |
| 05/08/2026 | $4.28 | $4.00 (-6.54%) | $4.52 | $4.00 | 17.16 K | $2.97 M |
| 05/07/2026 | $4.24 | $4.36 (2.83%) | $4.88 | $4.20 | 50.73 K | $3.24 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.
