UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	22.04	22.15	22.04	22.15	22.15	-2.96%	11,299
Nov 4, 2026	22.66	22.90	22.66	22.83	22.83	3.36%	2,059
Nov 3, 2026	21.98	22.09	21.86	22.09	22.09	-2.81%	1,988
Nov 2, 2026	22.87	23.73	22.73	22.73	22.73	-1.62%	7,947
Oct 30, 2026	23.31	23.57	22.95	23.10	23.10	-4.21%	3,352
Oct 29, 2026	24.57	24.57	23.90	24.11	24.11	-3.00%	9,289
Oct 28, 2026	25.81	25.81	24.32	24.86	24.86	-4.65%	7,915
Oct 27, 2026	26.80	27.01	26.01	26.07	26.07	1.26%	6,206
Oct 26, 2026	20.81	26.40	20.63	25.75	25.75	-39.33%	50,818
Oct 23, 2026	42.35	42.44	42.35	42.44	42.44	3.83%	611
Oct 22, 2026	40.61	40.88	40.60	40.88	40.88	-3.37%	4,250
Oct 21, 2026	42.05	42.30	42.05	42.30	42.30	-1.96%	478
Oct 20, 2026	42.60	43.43	42.60	43.15	43.15	4.39%	4,749
Oct 19, 2026	41.49	41.50	41.34	41.34	41.33	0.44%	1,037
Oct 16, 2026	41.41	41.41	40.91	41.16	41.16	1.19%	1,304
Oct 15, 2026	40.67	40.67	40.67	40.67	40.67	-4.46%	390
Oct 14, 2026	41.94	42.57	41.92	42.57	42.57	-1.29%	1,000
Oct 13, 2026	43.33	43.33	43.13	43.13	43.12	-3.38%	621
Oct 12, 2026	45.00	45.00	44.58	44.64	44.64	0.21%	1,762
Oct 9, 2026	43.94	44.54	43.94	44.54	44.54	4.26%	3,560
Oct 8, 2026	43.00	43.00	42.72	42.72	42.72	1.04%	1,456
Oct 7, 2026	42.95	42.95	42.28	42.28	42.28	-2.85%	1,252
Oct 6, 2026	44.38	44.56	43.30	43.52	43.52	-0.14%	4,748
Oct 5, 2026	43.10	44.95	43.10	43.58	43.58	25.34%	25,053
Oct 2, 2026	32.94	34.77	32.94	34.77	34.77	5.45%	1,662
Oct 1, 2026	32.97	32.97	32.97	32.97	32.97	-0.72%	155
Sep 30, 2026	33.21	33.21	33.21	33.21	33.21	4.60%	802
Sep 29, 2026	31.10	31.75	31.10	31.75	31.75	1.20%	2,247
Sep 28, 2026	31.62	31.62	31.37	31.37	31.37	-3.26%	849
Sep 25, 2026	32.00	32.56	32.00	32.43	32.43	-0.57%	534
Sep 24, 2026	32.71	32.71	32.61	32.61	32.61	-2.57%	1,346
Sep 23, 2026	33.47	33.47	33.47	33.47	33.47	-4.60%	298
Sep 22, 2026	35.26	35.26	35.26	35.26	35.09	1.10%	161
Sep 21, 2026	34.55	34.88	34.55	34.88	34.71	3.02%	1,087
Sep 18, 2026	33.90	33.90	33.86	33.86	33.69	-1.20%	334
Sep 17, 2026	34.44	34.44	34.27	34.27	34.10	1.25%	1,424
Sep 16, 2026	34.25	34.25	33.85	33.85	33.68	-1.63%	440
Sep 15, 2026	34.41	34.41	34.41	34.41	34.24	0.18%	1,097
Sep 14, 2026	34.35	34.35	34.35	34.35	34.18	-2.11%	248
Sep 11, 2026	35.51	35.51	34.69	35.09	34.92	-2.32%	2,930
Sep 10, 2026	35.25	35.96	35.13	35.92	35.74	2.45%	2,367
Sep 9, 2026	35.26	35.26	35.06	35.06	34.89	-2.76%	421
Sep 8, 2026	36.07	36.07	36.06	36.06	35.88	4.38%	625
Sep 4, 2026	34.87	35.34	34.54	34.55	34.38	-1.94%	2,831
Sep 3, 2026	36.20	36.26	35.06	35.23	35.06	0.21%	5,382
Sep 2, 2026	34.95	35.17	34.95	35.16	34.98	8.28%	1,601
Sep 1, 2026	32.65	32.65	32.47	32.47	32.31	3.15%	777
Aug 31, 2026	31.55	31.68	31.26	31.48	31.32	2.77%	1,320
Aug 28, 2026	29.79	30.64	29.70	30.63	30.48	-1.21%	6,736
Aug 27, 2026	31.02	31.02	30.99	31.00	30.85	-0.06%	727