UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.63	33.13	32.63	32.95	32.95	1.10%	1,731
Mar 25, 2026	32.58	32.94	32.58	32.60	32.60	-0.31%	7,254
Mar 24, 2026	32.80	32.88	32.38	32.70	32.70	1.76%	1,947
Mar 23, 2026	31.97	32.43	31.97	32.13	32.13	-2.16%	940
Mar 20, 2026	32.63	32.84	32.63	32.84	32.84	0.25%	332
Mar 19, 2026	32.71	32.77	32.71	32.76	32.76	-0.66%	460
Mar 18, 2026	33.09	33.09	32.75	32.98	32.98	0.97%	2,536
Mar 17, 2026	33.01	36.32	30.04	32.66	32.66	0.70%	5,018
Mar 16, 2026	32.54	32.54	32.43	32.43	32.43	-0.96%	267
Mar 13, 2026	32.95	32.95	32.74	32.74	32.74	-0.89%	215
Mar 12, 2026	33.04	33.04	33.04	33.04	33.04	1.79%	131
Mar 11, 2026	32.46	32.46	32.46	32.46	32.46	1.27%	83
Mar 10, 2026	32.05	32.05	32.05	32.05	32.05	1.41%	65
Mar 9, 2026	32.27	32.27	31.60	31.60	31.60	-0.59%	255
Mar 6, 2026	31.70	31.98	31.70	31.79	31.79	2.39%	411
Mar 5, 2026	31.22	31.22	31.05	31.05	31.05	0.76%	468
Mar 4, 2026	31.08	31.08	30.81	30.81	30.81	0.46%	1,009
Mar 3, 2026	30.67	30.67	30.67	30.67	30.67	-0.15%	77
Mar 2, 2026	30.67	30.88	30.67	30.72	30.72	1.45%	246
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