UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	45.84	45.84	44.85	45.00	45.00	-1.19%	1,826
May 19, 2025	44.61	45.62	44.61	45.54	45.54	-0.45%	10,750
May 16, 2025	45.14	45.74	45.12	45.74	45.74	1.89%	633
May 15, 2025	44.13	44.95	44.06	44.89	44.89	-0.67%	4,967
May 14, 2025	44.93	45.47	44.83	45.20	45.20	0.87%	19,989
May 13, 2025	44.10	45.08	44.10	44.81	44.81	2.74%	2,581
May 12, 2025	43.69	43.69	42.92	43.61	43.61	9.82%	6,299
May 9, 2025	40.08	40.08	39.44	39.71	39.71	0.75%	2,348
May 8, 2025	39.30	39.97	39.04	39.42	39.42	2.47%	4,228
May 7, 2025	38.32	38.75	38.05	38.47	38.47	1.41%	2,810
May 6, 2025	37.94	38.27	37.75	37.93	37.93	-1.63%	3,469
May 5, 2025	38.65	38.88	38.53	38.56	38.56	-2.14%	13,412
May 2, 2025	39.07	39.72	38.66	39.40	39.40	2.67%	3,675
May 1, 2025	38.12	39.20	38.12	38.38	38.38	1.58%	3,521
Apr 30, 2025	36.06	37.86	36.06	37.78	37.78	-1.93%	3,714
Apr 29, 2025	37.36	38.57	37.36	38.52	38.52	1.14%	2,227
Apr 28, 2025	38.57	38.74	37.07	38.09	38.09	0.29%	4,546
Apr 25, 2025	36.80	37.98	36.58	37.98	37.98	3.50%	8,089
Apr 24, 2025	35.42	36.69	35.42	36.69	36.69	3.68%	2,326
Apr 23, 2025	36.37	36.79	35.14	35.39	35.39	4.87%	6,867
Apr 22, 2025	32.64	34.31	32.64	33.75	33.75	6.20%	6,775
Apr 21, 2025	31.96	31.96	30.98	31.78	31.78	-5.36%	3,569
Apr 17, 2025	33.64	33.97	33.37	33.58	33.58	1.24%	2,727
Apr 16, 2025	34.30	34.70	32.35	33.17	33.17	-5.07%	5,392
Apr 15, 2025	35.25	35.78	34.80	34.94	34.94	-1.55%	4,477
Apr 14, 2025	36.13	36.13	34.73	35.49	35.49	0.52%	7,149
Apr 11, 2025	34.29	35.31	33.30	35.31	35.31	1.91%	10,617
Apr 10, 2025	35.42	35.44	32.89	34.64	34.64	-7.60%	13,486
Apr 9, 2025	31.86	37.84	30.66	37.49	37.49	22.23%	25,509
Apr 8, 2025	34.48	35.11	30.07	30.67	30.67	-5.15%	11,553
Apr 7, 2025	30.81	34.84	29.69	32.34	32.34	-2.97%	49,400
Apr 4, 2025	34.02	35.00	33.33	33.33	33.33	-8.48%	77,217
Apr 3, 2025	37.21	37.84	36.11	36.42	36.42	-12.10%	6,697
Apr 2, 2025	39.35	41.65	39.33	41.43	41.43	4.01%	2,971
Apr 1, 2025	38.93	40.11	38.68	39.83	39.83	1.94%	2,732
Mar 31, 2025	37.04	39.25	37.04	39.08	39.08	0.39%	3,670
Mar 28, 2025	40.39	40.69	38.69	38.92	38.92	-6.30%	4,657
Mar 27, 2025	40.97	42.12	40.97	41.54	41.54	0.24%	7,068
Mar 26, 2025	42.06	42.14	41.00	41.44	41.44	-2.90%	2,007
Mar 25, 2025	42.05	42.69	42.02	42.68	42.55	1.59%	1,869
Mar 24, 2025	41.41	42.02	41.34	42.01	41.88	7.62%	3,232
Mar 21, 2025	37.85	39.04	37.78	39.04	38.92	0.59%	1,490
Mar 20, 2025	38.84	39.67	38.26	38.81	38.69	-0.47%	1,531
Mar 19, 2025	38.11	39.16	38.11	38.99	38.87	3.69%	2,227
Mar 18, 2025	37.71	37.81	37.35	37.61	37.49	-3.67%	5,954
Mar 17, 2025	38.64	39.43	38.38	39.04	38.92	0.30%	8,598
Mar 14, 2025	38.46	38.93	37.87	38.92	38.80	4.20%	12,469
Mar 13, 2025	38.15	38.51	37.02	37.35	37.24	-5.00%	15,581
Mar 12, 2025	39.81	39.81	38.47	39.32	39.20	0.80%	9,778
Mar 11, 2025	39.65	39.97	38.35	39.01	38.89	-1.30%	22,990