UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	46.00	46.01	44.74	44.74	44.74	-4.58%	4,174
Mar 11, 2026	47.65	47.88	46.89	46.89	46.88	-0.47%	2,262
Mar 10, 2026	48.00	48.00	47.11	47.11	47.11	-0.37%	4,180
Mar 9, 2026	45.83	47.34	44.40	47.28	47.28	0.17%	4,211
Mar 6, 2026	46.98	47.37	46.98	47.20	47.20	-3.57%	866
Mar 5, 2026	48.24	49.00	48.22	48.95	48.95	0.33%	3,637
Mar 4, 2026	47.86	48.96	47.65	48.79	48.79	3.57%	3,376
Mar 3, 2026	45.91	47.16	45.26	47.11	47.11	-2.03%	3,833
Mar 2, 2026	47.00	48.26	47.00	48.08	48.08	-2.38%	1,606
Feb 27, 2026	48.10	49.26	48.10	49.26	49.26	-0.31%	1,650
Feb 26, 2026	49.41	49.50	49.41	49.41	49.41	-0.17%	1,152
Feb 25, 2026	49.23	49.50	49.23	49.50	49.50	0.58%	1,986
Feb 24, 2026	49.21	49.21	49.21	49.21	49.21	3.32%	1,517
Feb 23, 2026	48.75	48.75	47.00	47.63	47.63	-4.39%	731
Feb 20, 2026	49.48	49.82	49.35	49.82	49.82	2.07%	2,622
Feb 19, 2026	48.80	48.81	48.47	48.81	48.81	-1.52%	1,097
Feb 18, 2026	49.87	49.97	49.38	49.56	49.56	1.85%	3,808
Feb 17, 2026	47.68	48.68	47.68	48.66	48.66	-0.22%	1,354
Feb 13, 2026	48.47	49.58	48.47	48.77	48.77	-0.15%	2,895
Feb 12, 2026	51.21	51.27	48.65	48.84	48.84	-2.79%	6,539
Feb 11, 2026	50.05	50.26	49.89	50.24	50.24	-0.97%	2,174
Feb 10, 2026	51.29	51.29	50.73	50.73	50.73	1.36%	2,172
Feb 9, 2026	49.48	50.50	49.48	50.05	50.05	-0.52%	2,330
Feb 6, 2026	49.00	50.60	49.00	50.31	50.31	0.32%	13,322
Feb 5, 2026	50.03	50.89	49.84	50.15	50.15	-4.32%	3,046
Feb 4, 2026	53.38	53.38	52.01	52.42	52.42	-1.32%	2,609
Feb 3, 2026	54.42	54.50	52.32	53.12	53.12	-1.78%	17,300
Feb 2, 2026	52.57	54.08	52.57	54.08	54.08	1.51%	2,339
Jan 30, 2026	53.43	53.60	53.20	53.28	53.28	-0.22%	1,306
Jan 29, 2026	53.58	53.58	53.06	53.39	53.39	-1.25%	1,456
Jan 28, 2026	54.52	54.52	54.05	54.07	54.07	-1.17%	1,365
Jan 27, 2026	54.14	54.85	54.14	54.71	54.71	0.57%	2,662
Jan 26, 2026	54.70	54.70	54.40	54.40	54.40	-1.18%	1,760
Jan 23, 2026	54.60	55.15	54.60	55.05	55.05	0.65%	2,616
Jan 22, 2026	53.87	55.06	53.87	54.69	54.69	2.00%	1,921
Jan 21, 2026	52.01	54.03	52.01	53.62	53.62	3.75%	5,776
Jan 20, 2026	52.19	52.72	51.57	51.68	51.68	-5.29%	3,924
Jan 16, 2026	54.53	54.66	54.36	54.57	54.57	-0.52%	3,254
Jan 15, 2026	54.62	55.21	54.62	54.86	54.86	0.58%	2,606
Jan 14, 2026	55.37	55.37	54.08	54.54	54.54	-3.07%	1,762
Jan 13, 2026	56.55	56.55	55.98	56.27	56.27	-0.53%	1,711
Jan 12, 2026	55.66	56.96	55.66	56.56	56.56	0.04%	3,308
Jan 9, 2026	55.83	56.54	55.83	56.54	56.54	2.52%	3,995
Jan 8, 2026	53.11	55.32	53.11	55.15	55.15	3.14%	2,247
Jan 7, 2026	54.11	54.31	53.47	53.47	53.47	-0.24%	2,502
Jan 6, 2026	52.44	53.61	52.44	53.60	53.60	1.36%	3,685
Jan 5, 2026	51.91	53.12	51.68	52.88	52.88	3.37%	9,461
Jan 2, 2026	50.96	51.20	50.96	51.16	51.16	-2.02%	1,218
Dec 31, 2025	52.69	52.72	52.21	52.21	52.21	-1.58%	1,091
Dec 30, 2025	53.06	53.32	53.05	53.05	53.05	-0.72%	1,094