Foxx Development Inc. (FOXX)
4.60
0.33 (7.73%)
At close: Mar 28, 2025, 11:57 AM
FOXX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.31 | 4.92 | 4.18 | 4.27 | 0.22 | 5.43% | 16,898 |
| Mar 26, 2025 | 4.29 | 4.60 | 4.04 | 4.05 | -0.29 | -6.68% | 17,900 |
| Mar 25, 2025 | 4.68 | 4.80 | 4.29 | 4.34 | -0.34 | -7.26% | 27,900 |
| Mar 24, 2025 | 5.04 | 5.16 | 4.50 | 4.68 | -0.09 | -1.89% | 23,548 |
| Mar 21, 2025 | 5.05 | 5.05 | 4.57 | 4.77 | 0.01 | 0.21% | 16,700 |
| Mar 20, 2025 | 4.85 | 4.99 | 4.57 | 4.76 | -0.23 | -4.61% | 11,000 |
| Mar 19, 2025 | 4.94 | 5.02 | 4.74 | 4.99 | -0.01 | -0.20% | 13,230 |
| Mar 18, 2025 | 4.75 | 5.22 | 4.75 | 5.00 | 0.16 | 3.31% | 14,800 |
| Mar 17, 2025 | 4.79 | 4.98 | 4.71 | 4.84 | 0.13 | 2.76% | 6,800 |
| Mar 14, 2025 | 4.52 | 5.20 | 4.52 | 4.71 | 0.07 | 1.51% | 47,120 |
| Mar 13, 2025 | 4.61 | 4.65 | 4.47 | 4.64 | 0.06 | 1.31% | 10,527 |
| Mar 12, 2025 | 4.71 | 4.75 | 4.37 | 4.58 | 0.05 | 1.10% | 27,718 |
| Mar 11, 2025 | 4.50 | 4.54 | 4.33 | 4.53 | 0.01 | 0.22% | 8,935 |
| Mar 10, 2025 | 4.66 | 5.07 | 4.52 | 4.52 | -0.19 | -4.03% | 43,100 |
| Mar 7, 2025 | 4.64 | 5.27 | 4.56 | 4.71 | -0.02 | -0.42% | 29,500 |
| Mar 6, 2025 | 4.86 | 4.87 | 4.73 | 4.73 | -0.23 | -4.64% | 6,949 |
| Mar 5, 2025 | 4.89 | 5.15 | 4.79 | 4.96 | -0.03 | -0.60% | 17,924 |
| Mar 4, 2025 | 4.83 | 5.00 | 4.79 | 4.99 | 0.06 | 1.22% | 15,813 |
| Mar 3, 2025 | 5.00 | 5.20 | 4.82 | 4.93 | -0.22 | -4.27% | 35,800 |
| Feb 28, 2025 | 5.37 | 5.47 | 5.07 | 5.15 | -0.31 | -5.68% | 66,200 |
| Feb 27, 2025 | 5.40 | 5.67 | 5.30 | 5.46 | -0.07 | -1.27% | 29,705 |
| Feb 26, 2025 | 5.70 | 6.04 | 5.23 | 5.53 | -0.29 | -4.98% | 93,100 |
| Feb 25, 2025 | 5.11 | 6.10 | 5.10 | 5.82 | 0.56 | 10.65% | 194,818 |
| Feb 24, 2025 | 4.44 | 5.57 | 4.29 | 5.26 | 0.73 | 16.11% | 342,400 |
| Feb 21, 2025 | 4.59 | 4.64 | 4.27 | 4.53 | -0.06 | -1.31% | 43,300 |
| Feb 20, 2025 | 4.02 | 4.69 | 4.02 | 4.59 | 0.58 | 14.46% | 76,091 |
| Feb 19, 2025 | 4.10 | 5.20 | 3.86 | 4.01 | -0.09 | -2.20% | 247,216 |
| Feb 18, 2025 | 3.92 | 4.28 | 3.78 | 4.10 | 0.10 | 2.50% | 206,421 |
| Feb 14, 2025 | 3.87 | 4.17 | 3.83 | 4.00 | -0.14 | -3.38% | 107,700 |
| Feb 13, 2025 | 3.95 | 4.30 | 3.95 | 4.14 | 0.12 | 2.99% | 461,706 |
| Feb 12, 2025 | 4.13 | 4.54 | 4.02 | 4.02 | -0.25 | -5.85% | 238,829 |
| Feb 11, 2025 | 4.33 | 5.16 | 3.96 | 4.27 | 0.05 | 1.18% | 472,722 |
| Feb 10, 2025 | 4.39 | 4.42 | 4.05 | 4.22 | -0.19 | -4.31% | 67,625 |
| Feb 7, 2025 | 4.86 | 4.86 | 4.20 | 4.41 | -0.29 | -6.17% | 36,904 |
| Feb 6, 2025 | 4.91 | 5.95 | 4.60 | 4.70 | -0.31 | -6.19% | 142,043 |
| Feb 5, 2025 | 4.50 | 5.45 | 4.35 | 5.01 | 0.57 | 12.84% | 136,663 |
| Feb 4, 2025 | 4.48 | 4.71 | 4.22 | 4.44 | -0.32 | -6.72% | 94,953 |
| Feb 3, 2025 | 5.12 | 5.34 | 4.55 | 4.76 | -1.48 | -23.72% | 106,100 |
| Jan 31, 2025 | 5.79 | 6.24 | 5.00 | 6.24 | -0.15 | -2.35% | 658,500 |
| Jan 30, 2025 | 2.92 | 11.00 | 2.85 | 6.39 | 3.50 | 121.11% | 33,524,144 |
| Jan 29, 2025 | 3.13 | 3.36 | 2.44 | 2.89 | 0.07 | 2.48% | 28,044 |
| Jan 28, 2025 | 3.18 | 3.24 | 2.82 | 2.82 | -0.48 | -14.55% | 11,911 |
| Jan 27, 2025 | 3.32 | 3.82 | 3.08 | 3.30 | -0.01 | -0.30% | 69,037 |
| Jan 24, 2025 | 3.59 | 3.63 | 3.30 | 3.31 | -0.29 | -8.06% | 37,200 |
| Jan 23, 2025 | 3.85 | 3.91 | 3.60 | 3.60 | -0.37 | -9.32% | 12,458 |
| Jan 22, 2025 | 3.80 | 4.00 | 3.65 | 3.97 | 0.28 | 7.59% | 20,200 |
| Jan 21, 2025 | 3.90 | 4.06 | 3.64 | 3.69 | -0.21 | -5.38% | 16,537 |
| Jan 17, 2025 | 4.25 | 4.40 | 3.80 | 3.90 | -0.26 | -6.25% | 33,200 |
| Jan 16, 2025 | 4.27 | 4.60 | 4.00 | 4.16 | 0.02 | 0.48% | 30,100 |
| Jan 15, 2025 | 4.70 | 4.72 | 4.13 | 4.14 | -0.39 | -8.61% | 48,200 |