UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	28.11	28.11	28.11	28.11	28.11	0.24%	204
Dec 23, 2025	28.40	28.41	27.90	28.04	28.04	0.90%	2,716
Dec 22, 2025	27.88	27.88	27.79	27.79	27.79	1.02%	147
Dec 19, 2025	27.51	27.51	27.51	27.51	27.51	0.25%	-
Dec 18, 2025	27.44	27.44	27.44	27.44	27.44	-0.22%	62
Dec 17, 2025	27.50	27.50	27.50	27.50	27.50	0.54%	96
Dec 16, 2025	27.35	27.35	27.35	27.35	27.35	-0.56%	50
Dec 15, 2025	27.51	27.51	27.51	27.51	27.51	-0.42%	26
Dec 12, 2025	27.62	27.62	27.62	27.62	27.62	-0.86%	9
Dec 11, 2025	27.86	27.86	27.86	27.86	27.86	0.17%	69
Dec 10, 2025	27.81	27.81	27.81	27.81	27.81	0.61%	69
Dec 9, 2025	27.53	27.64	27.51	27.64	27.64	-0.56%	898
Dec 8, 2025	27.80	27.80	27.80	27.80	27.80	-0.89%	22
Dec 5, 2025	28.05	28.05	28.05	28.05	28.05	0.66%	13
Dec 4, 2025	27.87	27.87	27.87	27.87	27.87	0.19%	151
Dec 3, 2025	27.37	27.95	26.44	27.81	27.81	0.61%	1,738
Dec 2, 2025	27.64	27.64	27.64	27.64	27.64	-0.48%	106
Dec 1, 2025	27.78	27.78	27.78	27.78	27.78	0.14%	23
Nov 28, 2025	27.74	27.74	27.74	27.74	27.74	0.96%	4
Nov 26, 2025	27.57	27.57	27.48	27.48	27.47	1.09%	159
Nov 25, 2025	27.03	27.18	27.03	27.18	27.18	-0.53%	264
Nov 24, 2025	27.34	27.34	27.32	27.32	27.32	2.68%	607
Nov 21, 2025	28.06	28.06	26.61	26.61	26.61	-2.22%	2,723
Nov 20, 2025	27.15	27.21	27.15	27.21	27.21	-0.80%	560
Nov 19, 2025	27.43	27.43	27.43	27.43	27.43	-0.97%	14
Nov 18, 2025	27.65	30.32	27.61	27.70	27.70	0.45%	2,665
Nov 17, 2025	25.35	27.58	25.31	27.58	27.58	-0.20%	799
Nov 14, 2025	27.79	27.79	27.63	27.63	27.63	-0.56%	664
Nov 13, 2025	27.79	27.79	27.79	27.79	27.79	0.09%	206
Nov 12, 2025	27.84	27.84	27.77	27.77	27.77	-0.60%	504
Nov 11, 2025	27.93	27.93	27.93	27.93	27.93	0.58%	-
Nov 10, 2025	27.77	27.77	27.77	27.77	27.77	1.21%	16
Nov 7, 2025	27.44	27.44	27.44	27.44	27.44	0.12%	1
Nov 6, 2025	27.45	27.53	27.35	27.41	27.41	-0.58%	1,688
Nov 5, 2025	27.60	27.63	27.57	27.57	27.57	0.40%	1,197
Nov 4, 2025	27.43	27.46	27.32	27.46	27.46	-0.83%	496
Nov 3, 2025	27.62	27.69	27.58	27.69	27.69	0.49%	286
Oct 31, 2025	27.55	27.55	27.55	27.55	27.55	0.43%	-
Oct 30, 2025	27.36	27.44	27.36	27.44	27.43	0.22%	265
Oct 29, 2025	27.36	27.51	27.34	27.38	27.38	-0.01%	858
Oct 28, 2025	27.28	27.54	27.28	27.38	27.38	-0.44%	1,316
Oct 27, 2025	27.52	27.52	27.50	27.50	27.50	0.11%	706
Oct 24, 2025	27.68	27.68	27.38	27.47	27.47	-0.04%	921
Oct 23, 2025	27.44	27.48	27.44	27.48	27.48	1.13%	103
Oct 22, 2025	27.06	27.17	27.06	27.17	27.17	1.00%	229
Oct 21, 2025	26.83	26.91	26.83	26.91	26.90	-1.03%	216
Oct 20, 2025	27.04	27.18	26.84	27.18	27.18	1.06%	2,046
Oct 17, 2025	26.73	26.97	26.73	26.90	26.90	-0.24%	200
Oct 16, 2025	26.96	26.97	26.96	26.97	26.97	0.17%	300
Oct 15, 2025	26.97	26.97	26.92	26.92	26.92	0.11%	454