UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.49	45.49	45.44	46.26	-	3.31%	1,787
Jun 25, 2026	45.98	46.37	44.78	44.78	44.78	-3.26%	4,838
Jun 24, 2026	46.60	46.60	46.29	46.29	46.29	2.01%	1,694
Jun 23, 2026	45.59	45.59	45.53	45.53	45.38	-2.02%	3,111
Jun 22, 2026	46.47	46.47	46.47	46.47	46.31	-3.37%	372
Jun 18, 2026	47.05	48.29	47.04	48.09	47.93	3.03%	2,854
Jun 17, 2026	46.74	46.74	46.47	46.68	46.52	-5.22%	2,142
Jun 16, 2026	49.35	49.89	49.21	49.25	49.08	0.02%	4,043
Jun 15, 2026	49.12	49.60	49.12	49.24	49.08	3.48%	2,005
Jun 12, 2026	47.78	47.78	46.48	47.59	47.43	0.57%	1,747
Jun 11, 2026	45.36	47.39	45.22	47.32	47.16	4.83%	1,167
Jun 10, 2026	45.76	45.76	45.14	45.14	44.99	-4.30%	1,985
Jun 9, 2026	48.38	48.38	46.00	47.17	47.01	0.98%	1,885
Jun 8, 2026	46.55	47.09	46.51	46.71	46.55	0.47%	6,956
Jun 5, 2026	47.59	47.59	46.22	46.49	46.34	-3.82%	8,570
Jun 4, 2026	48.33	48.44	48.16	48.34	48.18	0.91%	3,611
Jun 3, 2026	48.12	48.43	47.50	47.91	47.74	-1.54%	6,466
Jun 2, 2026	48.27	49.11	47.87	48.65	48.49	-1.20%	5,635
Jun 1, 2026	49.83	50.13	49.23	49.24	49.08	-4.53%	11,400
May 29, 2026	52.67	52.67	51.54	51.58	51.40	-1.76%	9,431
May 28, 2026	52.14	52.52	52.14	52.50	52.32	0.91%	530
May 27, 2026	52.34	52.53	51.77	52.03	51.85	3.43%	7,837
May 26, 2026	50.94	51.04	49.72	50.31	50.13	0.47%	3,836
May 22, 2026	50.21	50.49	50.07	50.07	49.90	0.76%	930
May 21, 2026	49.69	49.69	49.69	49.69	49.53	1.31%	273
May 20, 2026	47.70	49.05	47.70	49.05	48.88	5.20%	645
May 19, 2026	46.44	46.80	46.11	46.63	46.47	-2.33%	6,353
May 18, 2026	48.08	48.08	47.43	47.74	47.58	-0.42%	870
May 15, 2026	48.06	48.25	47.94	47.94	47.77	-3.67%	3,393
May 14, 2026	50.08	50.46	49.74	49.76	49.59	0.17%	1,746
May 13, 2026	49.30	50.20	49.30	49.68	49.51	0.21%	4,831
May 12, 2026	49.75	49.76	48.90	49.57	49.41	-1.49%	6,029
May 11, 2026	50.45	50.54	48.83	50.32	50.15	-1.23%	8,590
May 8, 2026	51.37	51.88	50.95	50.95	50.78	0.34%	2,024
May 7, 2026	51.34	51.34	50.78	50.78	50.60	-0.41%	485
May 6, 2026	50.61	51.38	50.61	50.98	50.81	3.04%	5,563
May 5, 2026	49.27	49.48	49.27	49.48	49.31	0.79%	246
May 4, 2026	49.85	50.40	49.09	49.09	48.93	-1.47%	1,341
May 1, 2026	49.75	50.28	49.75	49.83	49.66	0.29%	1,577
Apr 30, 2026	48.37	49.93	48.37	49.69	49.52	2.67%	3,542
Apr 29, 2026	48.39	48.39	48.39	48.39	48.23	-0.38%	497
Apr 28, 2026	48.91	48.91	48.44	48.58	48.41	-1.60%	1,674
Apr 27, 2026	49.28	49.70	49.28	49.36	49.20	-1.40%	529
Apr 24, 2026	49.94	50.11	49.81	50.07	49.90	1.74%	2,233
Apr 23, 2026	49.98	49.98	48.44	49.21	49.04	-2.06%	13,056
Apr 22, 2026	50.38	50.53	50.05	50.25	50.07	-0.04%	3,351
Apr 21, 2026	50.80	50.91	50.24	50.27	50.09	-1.43%	2,787
Apr 20, 2026	50.67	50.99	50.51	50.99	50.82	-1.04%	1,319
Apr 17, 2026	50.60	52.53	50.60	51.53	51.36	4.67%	22,632
Apr 16, 2026	49.83	49.83	48.78	49.23	49.06	-0.88%	7,183