UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.00	42.10	41.60	41.81	41.81	-3.04%	37,130
Apr 1, 2026	42.79	43.45	42.79	43.12	43.12	1.57%	1,667
Mar 31, 2026	41.28	42.78	41.28	42.45	42.45	6.18%	5,259
Mar 30, 2026	40.80	40.80	39.98	39.98	39.98	-0.08%	2,760
Mar 27, 2026	40.77	41.06	39.96	40.01	40.01	-5.72%	1,213
Mar 26, 2026	43.02	44.10	42.44	42.44	42.44	-3.41%	3,734
Mar 25, 2026	44.34	44.34	43.81	43.94	43.94	1.52%	1,106
Mar 24, 2026	43.29	43.59	43.09	43.28	43.17	-0.95%	998
Mar 23, 2026	43.34	44.33	43.34	43.70	43.58	4.93%	9,958
Mar 20, 2026	42.10	42.11	41.29	41.64	41.53	-3.72%	10,720
Mar 19, 2026	43.37	43.37	43.25	43.25	43.14	-1.49%	461
Mar 18, 2026	45.18	45.19	43.90	43.90	43.79	-4.64%	1,487
Mar 17, 2026	46.19	46.19	46.04	46.04	45.92	1.70%	997
Mar 16, 2026	44.95	45.73	44.95	45.27	45.15	2.36%	10,161
Mar 13, 2026	45.26	45.26	44.09	44.23	44.11	-1.15%	13,024
Mar 12, 2026	46.00	46.01	44.74	44.74	44.62	-4.58%	4,204
Mar 11, 2026	47.65	47.88	46.89	46.89	46.76	-0.47%	2,262
Mar 10, 2026	48.00	48.00	47.11	47.11	46.98	-0.37%	4,180
Mar 9, 2026	45.83	47.34	44.40	47.28	47.16	0.17%	4,211
Mar 6, 2026	46.98	47.37	46.98	47.20	47.08	-3.57%	866
Mar 5, 2026	48.24	49.00	48.22	48.95	48.82	0.33%	3,637
Mar 4, 2026	47.86	48.96	47.65	48.79	48.66	3.57%	3,376
Mar 3, 2026	45.91	47.16	45.26	47.11	46.98	-2.03%	3,833
Mar 2, 2026	47.00	48.26	47.00	48.08	47.96	-2.38%	1,606
Feb 27, 2026	48.10	49.26	48.10	49.26	49.13	-0.31%	1,650
Feb 26, 2026	49.41	49.50	49.41	49.41	49.28	-0.17%	1,152
Feb 25, 2026	49.23	49.50	49.23	49.50	49.37	0.58%	1,986
Feb 24, 2026	49.21	49.21	49.21	49.21	49.08	3.32%	1,517
Feb 23, 2026	48.75	48.75	47.00	47.63	47.50	-4.39%	731
Feb 20, 2026	49.48	49.82	49.35	49.82	49.69	2.07%	2,622
Feb 19, 2026	48.80	48.81	48.47	48.81	48.68	-1.52%	1,097
Feb 18, 2026	49.87	49.97	49.38	49.56	49.43	1.85%	3,808
Feb 17, 2026	47.68	48.68	47.68	48.66	48.53	-0.22%	1,354
Feb 13, 2026	48.47	49.58	48.47	48.77	48.64	-0.15%	2,895
Feb 12, 2026	51.21	51.27	48.65	48.84	48.71	-2.79%	6,539
Feb 11, 2026	50.05	50.26	49.89	50.24	50.11	-0.97%	2,174
Feb 10, 2026	51.29	51.29	50.73	50.73	50.60	1.36%	2,172
Feb 9, 2026	49.48	50.50	49.48	50.05	49.92	-0.52%	2,330
Feb 6, 2026	49.00	50.60	49.00	50.31	50.18	0.32%	13,322
Feb 5, 2026	50.03	50.89	49.84	50.15	50.02	-4.32%	3,046
Feb 4, 2026	53.38	53.38	52.01	52.42	52.28	-1.32%	2,609
Feb 3, 2026	54.42	54.50	52.32	53.12	52.98	-1.78%	17,300
Feb 2, 2026	52.57	54.08	52.57	54.08	53.94	1.51%	2,339
Jan 30, 2026	53.43	53.60	53.20	53.28	53.14	-0.22%	1,306
Jan 29, 2026	53.58	53.58	53.06	53.39	53.26	-1.25%	1,456
Jan 28, 2026	54.52	54.52	54.05	54.07	53.93	-1.17%	1,365
Jan 27, 2026	54.14	54.85	54.14	54.71	54.57	0.57%	2,662
Jan 26, 2026	54.70	54.70	54.40	54.40	54.26	-1.18%	1,910
Jan 23, 2026	54.60	55.15	54.60	55.05	54.91	0.65%	2,616
Jan 22, 2026	53.87	55.06	53.87	54.69	54.55	2.00%	2,176