UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.06	48.25	47.94	47.94	47.94	-3.67%	3,393
May 14, 2026	50.08	50.46	49.74	49.76	49.76	0.17%	1,746
May 13, 2026	49.30	50.20	49.30	49.68	49.68	0.21%	4,831
May 12, 2026	49.75	49.76	48.90	49.57	49.57	-1.49%	6,029
May 11, 2026	50.45	50.54	48.83	50.32	50.32	-1.23%	8,590
May 8, 2026	51.37	51.88	50.95	50.95	50.95	0.34%	2,024
May 7, 2026	51.34	51.34	50.78	50.78	50.78	-0.41%	485
May 6, 2026	50.61	51.38	50.61	50.98	50.98	3.04%	5,563
May 5, 2026	49.27	49.48	49.27	49.48	49.48	0.79%	246
May 4, 2026	49.85	50.40	49.09	49.09	49.09	-1.47%	1,341
May 1, 2026	49.75	50.28	49.75	49.83	49.83	0.29%	1,577
Apr 30, 2026	48.37	49.93	48.37	49.69	49.69	2.67%	3,542
Apr 29, 2026	48.39	48.39	48.39	48.39	48.39	-0.37%	497
Apr 28, 2026	48.91	48.91	48.44	48.58	48.58	-1.60%	1,674
Apr 27, 2026	49.28	49.70	49.28	49.36	49.36	-1.40%	529
Apr 24, 2026	49.94	50.11	49.81	50.07	50.07	1.74%	2,233
Apr 23, 2026	49.98	49.98	48.44	49.21	49.21	-2.06%	13,056
Apr 22, 2026	50.38	50.53	50.05	50.25	50.25	-0.04%	3,351
Apr 21, 2026	50.80	50.91	50.24	50.27	50.27	-1.43%	2,787
Apr 20, 2026	50.67	50.99	50.51	50.99	50.99	-1.04%	1,319
Apr 17, 2026	50.60	52.53	50.60	51.53	51.53	4.67%	22,632
Apr 16, 2026	49.83	49.83	48.78	49.23	49.23	-0.88%	7,183
Apr 15, 2026	48.17	49.88	48.17	49.67	49.67	2.92%	3,911
Apr 14, 2026	47.54	48.51	47.53	48.26	48.26	4.59%	3,904
Apr 13, 2026	45.20	46.14	45.20	46.14	46.14	1.89%	3,546
Apr 10, 2026	45.48	45.48	45.08	45.28	45.28	0.01%	897
Apr 9, 2026	43.94	45.35	43.94	45.28	45.28	3.33%	10,970
Apr 8, 2026	44.22	44.22	43.53	43.82	43.82	5.90%	724
Apr 7, 2026	41.96	41.96	40.51	41.38	41.38	-2.52%	11,154
Apr 6, 2026	41.93	42.46	41.74	42.45	42.45	1.54%	4,269
Apr 2, 2026	42.00	42.10	41.60	41.81	41.81	-3.04%	37,449
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%	5,278
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	41.54	-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	45.16	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	44.63	-4.58%	4,204
Mar 11, 2026	47.65	47.88	46.89	46.89	46.77	-0.47%	2,262
Mar 10, 2026	48.00	48.00	47.11	47.11	46.99	-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