UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	29.68	30.28	29.30	29.55	29.55	2.35%	1,095
Jan 23, 2026	29.70	29.70	28.87	28.87	28.87	-0.66%	1,187
Jan 22, 2026	29.06	29.14	29.06	29.06	29.06	0.32%	1,304
Jan 21, 2026	28.97	28.97	28.97	28.97	28.97	0.64%	4
Jan 20, 2026	29.38	29.38	28.78	28.78	28.78	0.27%	1,161
Jan 16, 2026	28.71	28.71	28.71	28.71	28.71	-0.30%	2
Jan 15, 2026	28.79	28.79	28.79	28.79	28.79	-0.49%	16
Jan 14, 2026	29.03	29.03	28.91	28.94	28.93	0.01%	506
Jan 13, 2026	28.93	28.93	28.93	28.93	28.93	0.45%	39
Jan 12, 2026	28.80	28.80	28.80	28.80	28.80	0.85%	11
Jan 9, 2026	28.56	28.56	28.56	28.56	28.56	0.22%	86
Jan 8, 2026	28.50	28.50	28.50	28.50	28.50	0.55%	7
Jan 7, 2026	28.48	28.54	28.34	28.34	28.34	-0.82%	1,260
Jan 6, 2026	28.57	28.57	28.57	28.57	28.57	0.20%	64
Jan 5, 2026	28.38	28.52	28.33	28.52	28.52	2.24%	1,068
Jan 2, 2026	27.98	27.98	27.89	27.89	27.89	-0.61%	286
Dec 31, 2025	27.99	28.13	27.99	28.06	28.06	-0.72%	1,296
Dec 30, 2025	28.27	28.27	28.27	28.27	28.27	0.42%	-
Dec 29, 2025	28.21	28.23	28.15	28.15	28.15	0.16%	2,309
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%	-