UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.18	38.18	38.18	38.18	38.18	0.64%	10
Sep 16, 2026	37.93	37.93	37.93	37.93	37.93	-0.36%	84
Sep 15, 2026	37.88	38.07	37.88	38.07	38.07	0.70%	211
Sep 14, 2026	38.05	38.05	37.60	37.80	37.80	-1.03%	8,381
Sep 11, 2026	38.09	38.20	38.09	38.20	38.20	-	255
Sep 9, 2026	38.01	38.20	38.01	38.20	38.20	-2.47%	163
Sep 8, 2026	37.88	39.16	37.88	39.16	39.16	3.11%	178
Sep 4, 2026	37.98	37.98	37.98	37.98	37.98	-1.35%	16
Sep 3, 2026	38.50	38.50	38.50	38.50	38.50	2.12%	207
Sep 2, 2026	37.70	37.70	37.70	37.70	37.70	-0.08%	131
Sep 1, 2026	37.73	37.73	37.73	37.73	37.73	1.25%	73
Aug 28, 2026	37.20	37.26	37.20	37.26	37.26	0.63%	2,860
Aug 27, 2026	37.91	37.91	36.61	37.03	37.03	0.30%	667
Aug 26, 2026	36.12	40.69	35.70	36.92	36.92	0.68%	5,439
Aug 25, 2026	37.31	37.31	36.26	36.67	36.67	-0.59%	3,190
Aug 24, 2026	36.89	36.89	36.89	36.89	36.89	-0.47%	87
Aug 21, 2026	37.47	37.47	37.07	37.07	37.07	-0.25%	523
Aug 20, 2026	36.21	37.16	36.21	37.16	37.16	1.53%	1,273
Aug 19, 2026	36.60	36.60	36.60	36.60	36.60	0.52%	53
Aug 18, 2026	36.41	36.41	36.41	36.41	36.41	-0.13%	165
Aug 17, 2026	36.46	36.46	36.46	36.46	36.46	1.47%	89
Aug 14, 2026	35.93	35.93	35.93	35.93	35.93	0.63%	906
Aug 13, 2026	37.00	37.96	35.70	35.70	35.70	-0.60%	2,272
Aug 12, 2026	35.92	35.92	35.92	35.92	35.92	0.18%	44
Aug 11, 2026	35.85	35.85	35.85	35.85	35.85	0.06%	111
Aug 10, 2026	35.80	35.87	35.24	35.83	35.83	1.53%	1,260
Aug 4, 2026	38.20	38.20	35.29	35.29	35.29	1.61%	381
Jul 31, 2026	34.73	34.73	34.73	34.73	34.73	-0.06%	30
Jul 30, 2026	34.65	34.75	34.65	34.75	34.75	-2.57%	164,589
Jul 29, 2026	32.00	35.67	32.00	35.67	35.67	15.05%	912
Jul 28, 2026	31.00	31.00	31.00	31.00	31.00	-8.37%	458
Jul 27, 2026	34.36	34.36	33.83	33.83	33.83	-4.25%	855
Jul 24, 2026	35.33	35.33	35.33	35.33	35.33	-7.63%	319
Jul 23, 2026	38.25	38.25	38.25	38.25	38.25	9.99%	182
Jul 20, 2026	34.45	34.78	34.42	34.78	34.77	1.47%	502
Jul 17, 2026	34.58	34.63	34.21	34.27	34.27	-3.65%	876
Jul 16, 2026	34.21	35.57	32.34	35.57	35.57	2.80%	1,547
Jul 15, 2026	34.58	34.60	34.58	34.60	34.60	0.53%	778
Jul 14, 2026	34.40	34.42	34.40	34.42	34.42	0.68%	338
Jul 13, 2026	35.66	35.66	33.59	34.19	34.19	1.36%	419
Jul 10, 2026	34.00	34.00	33.66	33.73	33.73	-0.15%	435
Jul 9, 2026	33.78	33.78	33.78	33.78	33.78	-0.16%	85
Jul 8, 2026	33.40	34.22	30.20	33.83	33.83	4.10%	9,183
Jul 7, 2026	32.50	32.50	32.50	32.50	32.50	-1.87%	2,211
Jul 6, 2026	33.20	33.27	33.12	33.12	33.12	1.76%	1,226
Jul 2, 2026	32.55	32.55	32.55	32.55	32.55	0.05%	56
Jul 1, 2026	32.53	32.53	32.53	32.53	32.53	-0.10%	24
Jun 30, 2026	34.55	34.55	32.30	32.56	32.56	0.85%	1,262
Jun 29, 2026	32.29	32.29	32.29	32.29	32.29	-0.60%	27
Jun 26, 2026	32.49	32.49	32.48	32.48	32.48	-	384