UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.51	34.51	32.76	31.42	-	-8.91%	208
Jun 2, 2026	33.40	34.83	33.40	34.50	34.50	-1.86%	2,205
Jun 1, 2026	35.55	36.28	29.30	35.15	35.15	1.57%	1,638
May 27, 2026	34.40	34.61	34.40	34.61	34.61	-0.75%	3,539
May 26, 2026	34.87	34.87	34.87	34.87	34.87	-0.49%	68
May 22, 2026	35.42	35.42	35.04	35.04	35.04	-0.25%	516
May 21, 2026	35.13	35.13	35.13	35.13	35.13	-0.34%	239
May 20, 2026	35.34	35.35	34.85	35.25	35.25	-2.43%	3,742
May 19, 2026	34.43	36.13	34.43	36.13	36.13	0.94%	403
May 18, 2026	34.46	35.80	34.46	35.80	35.80	0.92%	380
May 15, 2026	38.19	38.19	35.47	35.47	35.47	2.16%	306
May 14, 2026	34.72	34.72	34.72	34.72	34.72	-2.54%	216
May 13, 2026	36.44	36.44	35.63	35.63	35.63	-11.14%	1,038
May 12, 2026	36.58	40.09	36.58	40.09	40.09	7.31%	474
May 11, 2026	38.33	38.33	37.36	37.36	37.36	3.30%	276
May 8, 2026	36.17	36.17	36.17	36.17	36.17	3.91%	28
May 7, 2026	34.29	34.81	34.29	34.81	34.81	-0.37%	339
May 6, 2026	34.94	34.94	34.94	34.94	34.94	1.38%	74
May 5, 2026	34.51	34.51	32.50	34.46	34.46	-4.28%	1,168
May 4, 2026	35.75	36.00	35.75	36.00	36.00	-0.69%	2,217
May 1, 2026	36.25	36.25	36.25	36.25	36.25	7.53%	219
Apr 30, 2026	33.71	33.71	33.71	33.71	33.71	-0.03%	406
Apr 29, 2026	33.85	34.02	33.72	33.72	33.72	11.99%	3,337
Apr 28, 2026	30.11	30.11	30.11	30.11	30.11	-11.78%	262
Apr 27, 2026	33.26	34.22	33.26	34.13	34.13	6.36%	684
Apr 24, 2026	35.65	35.65	30.91	32.09	32.09	-8.61%	1,384
Apr 23, 2026	33.83	35.12	33.83	35.12	35.12	3.53%	317
Apr 22, 2026	33.92	33.92	33.92	33.92	33.92	0.84%	233
Apr 21, 2026	33.64	33.64	33.64	33.64	33.64	0.66%	73
Apr 20, 2026	33.46	33.46	33.42	33.42	33.42	0.87%	156
Apr 17, 2026	32.76	33.13	32.76	33.13	33.13	-1.66%	229
Apr 16, 2026	33.71	33.71	33.69	33.69	33.69	0.33%	431
Apr 15, 2026	33.24	33.58	33.24	33.58	33.58	0.20%	469
Apr 14, 2026	33.90	33.90	33.42	33.51	33.51	0.35%	1,015
Apr 13, 2026	33.50	33.82	33.39	33.39	33.39	1.30%	1,101
Apr 10, 2026	32.63	32.96	32.63	32.96	32.96	0.29%	465
Apr 9, 2026	32.62	32.87	32.62	32.87	32.87	-0.26%	239
Apr 8, 2026	32.43	33.03	32.43	32.95	32.95	-0.15%	786
Apr 7, 2026	33.28	33.28	33.00	33.00	33.00	-0.30%	5,749
Apr 6, 2026	33.02	33.10	33.02	33.10	33.10	-0.22%	1,060
Apr 2, 2026	33.20	33.81	33.11	33.18	33.18	0.62%	6,776
Apr 1, 2026	32.97	32.97	32.97	32.97	32.97	0.01%	14
Mar 31, 2026	32.97	32.97	32.97	32.97	32.97	-0.87%	337
Mar 30, 2026	33.27	33.64	33.26	33.26	33.25	0.49%	1,047
Mar 27, 2026	33.09	33.09	33.09	33.09	33.09	0.42%	40
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	1.75%	1,947
Mar 23, 2026	31.97	32.43	31.97	32.13	32.13	-2.16%	942
Mar 20, 2026	32.63	32.84	32.63	32.84	32.84	0.25%	332