UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.94	49.16	48.71	49.16	49.16	-0.16%	1,040
Nov 9, 2026	49.36	49.69	49.24	49.24	49.24	5.85%	3,477
Nov 6, 2026	47.22	47.22	46.52	46.52	46.52	-0.15%	738
Nov 5, 2026	47.00	47.00	46.10	46.59	46.59	-7.51%	1,616
Nov 4, 2026	50.00	50.48	50.00	50.37	50.37	8.50%	2,035
Nov 3, 2026	46.18	46.64	46.18	46.43	46.43	-1.29%	4,508
Nov 2, 2026	46.20	47.73	46.20	47.03	47.03	4.67%	7,366
Oct 30, 2026	44.77	44.93	44.77	44.93	44.93	-1.37%	848
Oct 29, 2026	46.00	46.00	45.56	45.56	45.56	1.45%	4,953
Oct 28, 2026	44.66	44.91	44.62	44.91	44.91	-0.38%	1,323
Oct 27, 2026	44.28	45.10	44.28	45.08	45.08	2.11%	3,458
Oct 26, 2026	44.17	44.17	44.09	44.15	44.15	1.90%	1,056
Oct 23, 2026	43.47	43.47	43.33	43.33	43.33	-3.40%	455
Oct 22, 2026	45.04	45.04	44.60	44.85	44.85	-0.80%	5,293
Oct 21, 2026	44.92	45.52	44.92	45.21	45.21	0.29%	1,048
Oct 20, 2026	45.20	45.20	45.08	45.08	45.08	1.66%	2,373
Oct 19, 2026	44.26	44.45	44.26	44.35	44.35	3.43%	1,638
Oct 16, 2026	44.06	44.06	42.82	42.88	42.88	-1.77%	2,354
Oct 15, 2026	43.40	43.79	43.35	43.65	43.65	3.76%	4,202
Oct 14, 2026	42.07	42.07	42.07	42.07	42.07	-1.90%	120
Oct 13, 2026	43.00	43.00	42.88	42.88	42.88	0.30%	516
Oct 12, 2026	42.75	42.96	42.75	42.76	42.76	-1.13%	2,702
Oct 9, 2026	42.99	43.25	42.99	43.25	43.25	2.09%	353
Oct 8, 2026	41.93	42.36	41.93	42.36	42.36	0.49%	316
Oct 7, 2026	42.15	42.15	42.15	42.15	42.15	-0.66%	265
Oct 6, 2026	41.91	42.43	41.91	42.43	42.43	2.54%	3,157
Oct 5, 2026	41.01	41.70	40.97	41.38	41.38	0.54%	2,463
Oct 2, 2026	41.34	41.34	40.97	41.16	41.16	2.22%	696
Oct 1, 2026	40.50	40.50	40.26	40.27	40.27	-0.16%	790
Sep 30, 2026	40.32	40.52	40.32	40.33	40.33	-0.51%	4,439
Sep 29, 2026	40.36	40.56	40.31	40.54	40.54	0.28%	3,429
Sep 28, 2026	40.56	40.97	40.42	40.42	40.42	-2.86%	553
Sep 25, 2026	41.37	41.82	41.37	41.61	41.61	0.23%	2,091
Sep 24, 2026	41.55	41.80	41.52	41.52	41.52	-0.47%	1,798
Sep 23, 2026	42.93	42.93	41.68	41.71	41.71	-3.25%	3,409
Sep 22, 2026	43.24	43.52	43.22	43.31	43.12	0.38%	2,866
Sep 21, 2026	43.10	43.17	43.10	43.15	42.95	2.42%	970
Sep 18, 2026	42.31	42.35	42.12	42.13	41.94	-0.72%	1,091
Sep 17, 2026	42.54	42.61	42.36	42.44	42.24	2.63%	1,228
Sep 16, 2026	41.40	41.40	41.31	41.35	41.16	-1.48%	1,256
Sep 15, 2026	42.28	42.30	41.97	41.97	41.78	-3.64%	2,227
Sep 14, 2026	43.50	43.56	43.50	43.56	43.36	-0.27%	592
Sep 11, 2026	43.42	43.70	43.42	43.68	43.48	2.03%	1,601
Sep 10, 2026	43.23	43.23	42.73	42.81	42.61	-1.32%	653
Sep 9, 2026	43.50	44.06	43.30	43.38	43.18	-2.62%	1,489
Sep 8, 2026	44.45	44.61	44.45	44.55	44.34	-1.50%	448
Sep 4, 2026	45.05	45.32	45.05	45.23	45.02	-2.67%	530
Sep 3, 2026	46.75	46.75	46.47	46.47	46.26	2.80%	545
Sep 2, 2026	45.15	45.20	45.15	45.20	45.00	0.67%	874
Sep 1, 2026	44.96	44.96	44.80	44.90	44.70	-3.90%	1,720