UTime Stock Price History
NASDAQ: FXHOTechnologyConsumer Electronics/AppliancesUSD
10.87-1.43 (-11.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FXHO price history at a glance
The price history for UTime (FXHO) on this page begins on April 5, 2021, when the stock closed at $61,312,500.00; it most recently closed at $10.87 on October 5, 2026. The highest price in this record is $134,162,496.00, reached on April 5, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, FXHO finished higher in 0 and lower in 4. Its best year was 2022 (-66.6%) and its worst was 2025 (-99.8%).
Over roughly 6 years the share price changed -100.0%, a -94.1% compound annual price return (excluding dividends). In the last 12 months alone, FXHO has lost 99.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $134,162,496.00
- Date of high
- Apr 5, 2021
- Low since 2021
- $5.02
- Date of low
- Jun 22, 2026
- 52-week high
- $6,350.00
- 52-week low
- $5.02
- IPO year
- 2021
- Last close
- $10.87
FXHO returns
1 week
+9.41%
1 month
-18.27%
3 months
-37.81%
6 months
-57.87%
Year to date
-78.69%
1 year
-99.82%
3 years
-100.00%
5 years
-100.00%
FXHO price return, excluding dividends.
FXHO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.87 | -74.12% |
| 2025 | 42.00 | -99.80% |
| 2024 | 20,500.00 | -94.04% |
| 2023 | 343,750.00 | -69.20% |
| 2022 | 1,116,250.00 | -66.55% |
| 2021* | 3,337,500.00 | -94.56% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FXHO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.90 | 11.93 | 10.22 | 10.87 | -7.25% | |
| 11.25 | 13.50 | 11.20 | 11.72 | +6.55% | |
| 10.92 | 12.00 | 10.85 | 11.00 | +1.10% | |
| 10.01 | 10.89 | 9.79 | 10.88 | +8.04% | |
| 10.17 | 10.34 | 9.94 | 10.07 | +1.36% | |
| 9.64 | 10.06 | 9.64 | 9.94 | +3.06% | |
| 10.01 | 10.33 | 9.02 | 9.64 | -6.13% | |
| 9.24 | 10.62 | 9.23 | 10.27 | +11.03% | |
| 9.60 | 9.60 | 8.98 | 9.25 | -2.94% | |
| 9.57 | 9.88 | 8.88 | 9.53 | -4.37% | |
| 10.11 | 10.50 | 9.25 | 9.97 | +2.21% | |
| 10.32 | 10.43 | 9.47 | 9.75 | -11.04% | |
| 11.35 | 11.35 | 10.31 | 10.96 | -0.45% | |
| 11.56 | 11.56 | 10.80 | 11.01 | -2.22% | |
| 11.60 | 12.10 | 11.00 | 11.26 | -7.10% | |
| 11.54 | 12.83 | 11.54 | 12.12 | +5.21% | |
| 10.40 | 11.60 | 10.40 | 11.52 | +2.86% | |
| 12.57 | 12.57 | 10.47 | 11.20 | -9.53% | |
| 12.44 | 13.35 | 11.61 | 12.38 | -7.34% | |
| 13.03 | 13.49 | 12.32 | 13.36 | +8.44% | |
| 12.93 | 13.75 | 12.32 | 12.32 | -8.13% | |
| 13.03 | 13.41 | 12.61 | 13.41 | +0.83% | |
| 11.99 | 13.60 | 11.99 | 13.30 | +7.34% | |
| 11.55 | 12.40 | 11.16 | 12.39 | +5.18% | |
| 11.80 | 11.98 | 10.80 | 11.78 | -3.84% | |
| 11.92 | 12.69 | 11.50 | 12.25 | +2.94% | |
| 12.07 | 12.63 | 11.16 | 11.90 | -4.34% | |
| 11.50 | 12.98 | 11.01 | 12.44 | +0.97% | |
| 9.81 | 12.45 | 9.81 | 12.32 | +18.69% | |
| 10.10 | 11.00 | 9.66 | 10.38 | +2.87% | |
| 9.79 | 11.00 | 9.51 | 10.09 | +4.56% | |
| 9.63 | 10.20 | 8.88 | 9.65 | +3.21% | |
| 9.91 | 11.00 | 9.35 | 9.35 | -5.56% | |
| 10.74 | 10.74 | 9.75 | 9.90 | -8.50% | |
| 10.90 | 11.40 | 10.33 | 10.82 | +1.41% | |
| 10.00 | 11.05 | 10.00 | 10.67 | +2.99% | |
| 10.17 | 10.84 | 9.24 | 10.36 | -0.38% | |
| 11.71 | 12.03 | 10.03 | 10.40 | -10.58% | |
| 10.72 | 13.23 | 10.72 | 11.63 | +3.93% | |
| 11.77 | 12.76 | 10.54 | 11.19 | -7.75% | |
| 13.00 | 13.04 | 11.61 | 12.13 | -12.86% | |
| 10.09 | 14.14 | 9.45 | 13.92 | +34.10% | |
| 9.60 | 11.70 | 9.30 | 10.38 | +12.70% | |
| 9.00 | 10.50 | 8.67 | 9.21 | -0.75% | |
| 9.85 | 10.65 | 9.06 | 9.28 | -8.21% | |
| 9.65 | 11.93 | 8.95 | 10.11 | +8.01% | |
| 9.31 | 10.24 | 9.31 | 9.36 | -4.39% | |
| 11.85 | 12.00 | 9.53 | 9.79 | -15.82% | |
| 10.50 | 12.55 | 10.50 | 11.63 | +9.92% | |
| 10.21 | 13.53 | 10.00 | 10.58 | -12.13% | |
| 9.00 | 16.50 | 8.43 | 12.04 | +37.29% | |
| 10.30 | 11.26 | 8.17 | 8.77 | -14.85% | |
| 11.20 | 12.00 | 10.30 | 10.30 | -12.49% | |
| 12.80 | 12.80 | 11.00 | 11.77 | -2.24% | |
| 12.30 | 13.40 | 12.00 | 12.04 | -2.11% | |
| 13.61 | 13.84 | 12.10 | 12.30 | -15.90% | |
| 14.87 | 16.00 | 13.52 | 14.63 | -1.65% | |
| 13.00 | 16.00 | 10.75 | 14.87 | +0.47% | |
| 14.31 | 14.80 | 13.20 | 14.80 | +2.07% | |
| 15.48 | 17.20 | 13.23 | 14.50 | -9.38% | |
| 18.61 | 19.34 | 15.31 | 16.00 | -15.88% | |
| 20.44 | 21.60 | 17.69 | 19.02 | -8.82% | |
| 15.81 | 22.00 | 15.51 | 20.86 | +33.72% | |
| 16.21 | 17.35 | 14.85 | 15.60 | -10.76% | |
| 18.01 | 19.23 | 16.73 | 17.48 | -6.52% | |
| 14.23 | 20.19 | 14.19 | 18.70 | +28.79% | |
| 13.32 | 17.00 | 12.91 | 14.52 | -3.84% | |
| 14.11 | 16.06 | 11.11 | 15.10 | -22.76% | |
| 13.07 | 25.00 | 11.07 | 19.55 | +171.53% | |
| 8.68 | 9.55 | 6.77 | 7.20 | -25.00% | |
| 7.01 | 9.60 | 6.64 | 9.60 | +34.45% | |
| 6.77 | 7.14 | 6.64 | 7.14 | +6.57% | |
| 6.33 | 7.25 | 6.33 | 6.70 | +7.89% | |
| 6.38 | 7.05 | 6.00 | 6.21 | -2.19% | |
| 5.91 | 6.50 | 5.91 | 6.35 | +7.25% | |
| 5.69 | 6.34 | 5.61 | 5.92 | -3.11% | |
| 5.67 | 6.32 | 5.20 | 6.11 | +4.44% | |
| 5.32 | 5.92 | 5.02 | 5.85 | +11.01% | |
| 5.32 | 5.93 | 5.16 | 5.27 | -25.46% | |
| 8.60 | 8.90 | 6.41 | 7.07 | -23.81% | |
| 8.92 | 9.41 | 8.58 | 9.28 | -5.60% | |
| 7.80 | 9.87 | 6.12 | 9.83 | +17.02% | |
| 7.80 | 9.11 | 7.23 | 8.40 | -1.18% | |
| 17.10 | 23.50 | 8.00 | 8.50 | -15.00% | |
| 10.10 | 10.24 | 9.45 | 10.00 | +0.40% | |
| 9.00 | 10.80 | 9.00 | 9.96 | +2.68% | |
| 10.30 | 16.00 | 9.03 | 9.70 | -3.96% | |
| 10.10 | 10.50 | 8.93 | 10.10 | -3.81% | |
| 10.90 | 11.00 | 10.00 | 10.50 | -1.87% | |
| 10.10 | 13.40 | 9.61 | 10.70 | +10.31% | |
| 10.10 | 10.40 | 9.01 | 9.70 | -15.65% | |
| 10.30 | 16.60 | 10.10 | 11.50 | +11.65% | |
| 10.60 | 10.60 | 10.10 | 10.30 | +0.98% | |
| 10.70 | 10.90 | 10.00 | 10.20 | -0.97% | |
| 11.00 | 11.30 | 10.13 | 10.30 | -2.83% | |
| 11.50 | 11.50 | 10.60 | 10.60 | -6.19% | |
| 9.00 | 12.00 | 9.00 | 11.30 | +22.83% | |
| 9.13 | 9.71 | 8.77 | 9.20 | -2.44% | |
| 8.40 | 12.80 | 7.59 | 9.43 | +12.53% | |
| 9.12 | 9.12 | 8.20 | 8.38 | -5.20% | |
| 7.94 | 9.72 | 7.92 | 8.84 | +11.90% | |
| 8.40 | 8.40 | 7.50 | 7.90 | -11.04% | |
| 9.60 | 9.70 | 8.70 | 8.88 | -7.98% | |
| 10.30 | 10.70 | 9.65 | 9.65 | -5.39% | |
| 10.40 | 10.95 | 10.20 | 10.20 | -4.67% | |
| 9.58 | 11.30 | 9.58 | 10.70 | +8.52% | |
| 9.80 | 10.10 | 9.60 | 9.86 | -2.38% | |
| 9.60 | 11.25 | 9.47 | 10.10 | +3.38% | |
| 10.80 | 11.65 | 7.50 | 9.77 | -14.30% | |
| 12.30 | 12.50 | 10.10 | 11.40 | -11.63% | |
| 14.00 | 14.47 | 12.60 | 12.90 | -14.00% | |
| 23.20 | 26.30 | 12.70 | 15.00 | -19.14% | |
| 19.00 | 19.15 | 17.80 | 18.55 | -1.07% | |
| 20.30 | 21.35 | 18.10 | 18.75 | -7.64% | |
| 20.90 | 20.90 | 20.00 | 20.30 | -3.33% | |
| 22.70 | 22.70 | 20.90 | 21.00 | -7.49% | |
| 23.70 | 24.80 | 22.00 | 22.70 | +1.43% | |
| 22.94 | 23.50 | 22.00 | 22.38 | -5.97% | |
| 23.60 | 24.10 | 22.00 | 23.80 | +1.15% | |
| 24.50 | 25.00 | 22.20 | 23.53 | +2.75% | |
| 23.90 | 24.30 | 22.00 | 22.90 | -4.98% | |
| 25.70 | 25.80 | 24.10 | 24.10 | -3.21% | |
| 25.90 | 27.00 | 24.80 | 24.90 | -2.35% | |
| 26.00 | 26.30 | 25.00 | 25.50 | -3.41% | |
| 24.70 | 27.00 | 24.70 | 26.40 | +4.55% | |
| 25.50 | 25.85 | 25.20 | 25.25 | -2.13% | |
| 26.20 | 27.10 | 25.20 | 25.80 | 0.00% | |
| 27.10 | 27.10 | 25.72 | 25.80 | -2.27% | |
| 26.40 | 26.50 | 25.55 | 26.40 | +0.38% | |
| 25.40 | 27.08 | 25.00 | 26.30 | +2.73% | |
| 25.35 | 27.00 | 25.19 | 25.60 | -0.39% | |
| 24.70 | 26.89 | 24.70 | 25.70 | -1.53% | |
| 25.93 | 26.40 | 24.55 | 26.10 | -3.69% | |
| 25.30 | 27.30 | 24.90 | 27.10 | +7.54% | |
| 27.45 | 28.00 | 25.00 | 25.20 | -12.50% | |
| 27.10 | 29.80 | 25.80 | 28.80 | +3.60% | |
| 25.30 | 28.50 | 24.50 | 27.80 | +0.72% | |
| 29.40 | 29.40 | 27.52 | 27.60 | +1.47% | |
| 24.80 | 27.30 | 24.80 | 27.20 | +10.12% | |
| 24.90 | 25.50 | 24.00 | 24.70 | -6.79% | |
| 26.70 | 26.70 | 24.62 | 26.50 | -6.03% | |
| 28.90 | 29.90 | 27.60 | 28.20 | -0.70% | |
| 29.90 | 30.25 | 28.00 | 28.40 | -5.02% | |
| 30.90 | 32.17 | 29.80 | 29.90 | -0.66% | |
| 31.50 | 32.40 | 28.10 | 30.10 | -0.33% | |
| 30.90 | 32.80 | 27.00 | 30.20 | +2.03% | |
| 28.30 | 30.25 | 28.00 | 29.60 | -0.34% | |
| 32.00 | 32.00 | 28.60 | 29.70 | -5.71% | |
| 29.10 | 33.00 | 29.10 | 31.50 | +10.14% | |
| 28.20 | 29.05 | 28.10 | 28.60 | -4.67% | |
| 28.90 | 30.11 | 28.00 | 30.00 | +3.45% | |
| 28.70 | 29.50 | 27.50 | 29.00 | -4.29% | |
| 30.60 | 31.70 | 28.50 | 30.30 | -5.02% | |
| 33.10 | 33.49 | 30.10 | 31.90 | -7.27% | |
| 36.40 | 36.40 | 33.10 | 34.40 | -5.49% | |
| 34.50 | 37.70 | 34.00 | 36.40 | +1.39% | |
| 33.60 | 37.30 | 33.21 | 35.90 | +5.28% | |
| 33.00 | 34.90 | 31.50 | 34.10 | +1.19% | |
| 30.92 | 34.90 | 29.20 | 33.70 | +6.98% | |
| 30.00 | 31.60 | 27.60 | 31.50 | +0.64% | |
| 32.20 | 33.30 | 29.36 | 31.30 | -6.01% | |
| 26.40 | 45.00 | 26.40 | 33.30 | +26.14% | |
| 26.80 | 27.90 | 25.00 | 26.40 | +2.33% | |
| 31.10 | 35.90 | 24.10 | 25.80 | -16.91% | |
| 29.70 | 34.30 | 29.50 | 31.05 | +3.50% | |
| 33.00 | 33.90 | 30.00 | 30.00 | -13.29% | |
| 31.35 | 46.00 | 31.20 | 34.60 | +13.63% | |
| 30.65 | 32.90 | 29.70 | 30.45 | +1.50% | |
| 31.50 | 34.00 | 30.00 | 30.00 | -3.69% | |
| 33.25 | 36.00 | 30.45 | 31.15 | -38.32% | |
| 33.00 | 53.50 | 27.25 | 50.50 | +38.36% | |
| 39.35 | 42.30 | 33.50 | 36.50 | -33.64% | |
| 30.00 | 55.00 | 28.90 | 55.00 | +83.03% | |
| 29.75 | 31.00 | 28.05 | 30.05 | +0.50% | |
| 29.70 | 32.00 | 28.35 | 29.90 | -1.48% | |
| 31.05 | 31.05 | 28.35 | 30.35 | -5.16% | |
| 29.25 | 32.70 | 29.25 | 32.00 | +9.40% | |
| 27.50 | 31.15 | 27.50 | 29.25 | +8.33% | |
| 27.35 | 27.75 | 25.65 | 27.00 | -1.10% | |
| 33.45 | 33.45 | 25.50 | 27.30 | -13.20% | |
| 37.85 | 37.85 | 28.90 | 31.45 | -15.00% | |
| 35.30 | 39.60 | 34.50 | 37.00 | +2.35% | |
| 36.45 | 37.50 | 35.00 | 36.15 | -3.86% | |
| 38.30 | 40.50 | 37.60 | 37.60 | -2.46% | |
| 40.15 | 41.75 | 38.55 | 38.55 | -4.81% | |
| 36.90 | 40.75 | 35.60 | 40.50 | +9.46% | |
| 34.50 | 37.40 | 34.30 | 37.00 | +4.23% | |
| 35.95 | 36.00 | 34.50 | 35.50 | -2.87% | |
| 34.25 | 37.50 | 34.25 | 36.55 | +6.72% | |
| 39.30 | 39.30 | 33.00 | 34.25 | -11.95% | |
| 41.00 | 41.00 | 37.80 | 38.90 | -7.82% | |
| 42.50 | 45.70 | 42.20 | 42.20 | +4.20% | |
| 39.00 | 41.90 | 39.00 | 40.50 | -3.57% | |
| 54.75 | 56.50 | 40.35 | 42.00 | -17.65% | |
| 30.70 | 53.00 | 28.90 | 51.00 | +61.14% | |
| 30.50 | 31.65 | 27.55 | 31.65 | +3.77% | |
| 31.50 | 31.50 | 28.50 | 30.50 | -3.94% | |
| 33.60 | 33.60 | 31.50 | 31.75 | -5.22% | |
| 33.40 | 33.95 | 32.50 | 33.50 | -2.76% | |
| 32.45 | 34.75 | 31.65 | 34.45 | +3.14% | |
| 35.35 | 35.55 | 32.65 | 33.40 | -8.37% | |
| 37.85 | 38.00 | 33.80 | 36.45 | -2.67% | |
| 39.45 | 40.65 | 37.40 | 37.45 | -7.99% | |
| 43.15 | 43.30 | 39.05 | 40.70 | -6.22% | |
| 42.35 | 45.05 | 42.25 | 43.40 | +2.72% | |
| 46.75 | 46.75 | 40.00 | 42.25 | -8.25% | |
| 54.00 | 54.00 | 45.00 | 46.05 | -15.50% | |
| 55.00 | 55.50 | 51.50 | 54.50 | -0.91% | |
| 61.50 | 61.50 | 54.00 | 55.00 | -9.84% | |
| 58.50 | 62.50 | 58.00 | 61.00 | +1.67% | |
| 55.50 | 61.50 | 54.50 | 60.00 | +6.19% | |
| 55.50 | 62.00 | 55.50 | 56.50 | -2.59% | |
| 54.00 | 59.50 | 54.00 | 58.00 | +7.41% | |
| 55.50 | 58.00 | 52.00 | 54.00 | -3.57% | |
| 61.00 | 61.00 | 55.00 | 56.00 | -8.20% | |
| 58.50 | 64.50 | 58.00 | 61.00 | +4.27% | |
| 60.50 | 61.00 | 58.00 | 58.50 | -4.10% | |
| 60.00 | 62.00 | 57.50 | 61.00 | -3.17% | |
| 70.50 | 70.50 | 60.00 | 63.00 | -11.89% | |
| 78.50 | 81.45 | 68.00 | 71.50 | -13.33% | |
| 95.00 | 95.75 | 64.00 | 82.50 | -17.50% | |
| 120.00 | 120.00 | 95.00 | 100.00 | -13.04% | |
| 130.00 | 130.00 | 115.00 | 115.00 | -17.86% | |
| 145.00 | 145.00 | 125.00 | 140.00 | -6.67% | |
| 175.00 | 175.00 | 135.00 | 150.00 | +25.00% | |
| 195.00 | 225.00 | 115.00 | 120.00 | +20.00% | |
| 105.00 | 120.00 | 95.00 | 100.00 | -33.33% | |
| 160.00 | 175.00 | 145.00 | 150.00 | -6.25% | |
| 170.00 | 170.00 | 145.00 | 160.00 | -15.79% | |
| 200.00 | 200.00 | 180.00 | 190.00 | -11.63% | |
| 230.00 | 230.00 | 200.00 | 215.00 | -8.51% | |
| 240.00 | 245.00 | 215.00 | 235.00 | -6.00% | |
| 240.00 | 250.00 | 230.00 | 250.00 | 0.00% | |
| 235.00 | 260.00 | 230.00 | 250.00 | -5.66% | |
| 235.00 | 290.00 | 220.00 | 265.00 | +15.22% | |
| 275.00 | 290.00 | 210.00 | 230.00 | +6.98% | |
| 210.00 | 235.00 | 205.00 | 215.00 | -12.24% | |
| 275.00 | 275.00 | 230.00 | 245.00 | -12.50% | |
| 290.00 | 300.00 | 245.00 | 280.00 | +3.70% | |
| 285.00 | 285.00 | 260.00 | 270.00 | -15.63% | |
| 335.00 | 335.00 | 295.00 | 320.00 | -7.25% | |
| 355.00 | 380.00 | 300.00 | 345.00 | -6.76% | |
| 370.00 | 400.00 | 325.00 | 370.00 | +10.45% | |
| 315.00 | 335.00 | 280.00 | 335.00 | +3.08% | |
| 400.00 | 400.00 | 310.00 | 325.00 | -7.14% | |
| 500.00 | 520.00 | 310.00 | 350.00 | -48.15% | |
| 1,120.00 | 1,150.00 | 620.00 | 675.00 | -88.84% | |
| 6,250.00 | 6,350.00 | 5,800.00 | 6,050.00 | -0.82% | |
| 6,000.00 | 6,185.00 | 5,815.00 | 6,100.00 | 0.00% | |
| 5,650.00 | 6,200.00 | 5,650.00 | 6,100.00 | +4.27% | |
| 5,700.00 | 6,000.00 | 5,650.00 | 5,850.00 | -0.85% | |
| 5,650.00 | 6,050.00 | 5,650.00 | 5,900.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FXHO chart for longer ranges.