UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.47	30.47	29.71	30.28	30.28	0.28%	1,466
Feb 26, 2026	30.29	30.29	30.05	30.20	30.19	0.25%	1,583
Feb 25, 2026	30.12	30.12	30.12	30.12	30.12	0.29%	148
Feb 24, 2026	30.60	30.60	29.80	30.04	30.03	0.46%	1,832
Feb 23, 2026	30.06	30.06	29.90	29.90	29.90	0.22%	429
Feb 20, 2026	29.76	29.83	29.76	29.83	29.83	0.64%	425
Feb 19, 2026	29.77	29.81	29.63	29.64	29.64	0.67%	933
Feb 18, 2026	29.44	29.44	29.44	29.44	29.44	1.76%	101
Feb 17, 2026	29.03	29.13	28.74	28.94	28.94	-1.03%	1,855
Feb 13, 2026	29.43	29.44	29.24	29.24	29.24	-0.06%	695
Feb 12, 2026	29.57	29.57	29.26	29.26	29.26	-1.64%	358
Feb 11, 2026	29.85	29.92	29.74	29.74	29.74	0.68%	6,142
Feb 10, 2026	29.70	29.73	29.54	29.54	29.54	-0.65%	28,410
Feb 9, 2026	29.31	29.84	29.31	29.74	29.73	1.08%	10,596
Feb 6, 2026	29.42	29.42	29.42	29.42	29.42	0.27%	32
Feb 5, 2026	29.33	29.34	29.33	29.34	29.34	-0.36%	477
Feb 4, 2026	29.41	29.45	29.40	29.45	29.45	-0.31%	1,220
Feb 3, 2026	29.22	29.54	29.22	29.54	29.54	2.35%	225
Feb 2, 2026	28.23	28.96	28.06	28.86	28.86	-2.88%	1,822
Jan 30, 2026	29.95	29.95	29.50	29.72	29.72	-8.53%	973
Jan 29, 2026	29.54	32.49	29.32	32.49	32.49	8.20%	479
Jan 28, 2026	30.05	30.24	30.03	30.03	30.03	0.75%	392
Jan 27, 2026	29.52	29.91	29.52	29.80	29.80	0.86%	1,747
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