UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	31.47	32.49	31.47	32.49	32.48	0.86%	274
Jun 24, 2026	32.37	32.37	31.81	32.21	32.21	-2.24%	6,093
Jun 23, 2026	31.52	32.95	31.52	32.95	32.95	-0.15%	813
Jun 22, 2026	33.00	33.00	33.00	33.00	33.00	-0.44%	300
Jun 18, 2026	33.14	33.14	33.14	33.14	33.14	-0.61%	3
Jun 17, 2026	34.71	34.71	33.16	33.34	33.34	-0.15%	1,211
Jun 16, 2026	34.41	34.71	33.39	33.39	33.39	0.01%	2,069
Jun 15, 2026	33.04	33.39	33.04	33.39	33.39	-0.84%	367
Jun 12, 2026	33.67	33.67	33.67	33.67	33.67	-0.34%	276
Jun 11, 2026	33.95	34.02	33.78	33.78	33.78	-2.30%	486
Jun 10, 2026	34.06	34.58	34.05	34.58	34.58	4.50%	1,737
Jun 8, 2026	33.08	33.09	33.08	33.09	33.09	-1.72%	491
Jun 5, 2026	33.67	33.67	33.67	33.67	33.67	-3.02%	49
Jun 4, 2026	34.33	34.72	34.33	34.72	34.72	2.52%	375
Jun 3, 2026	31.42	34.31	31.42	33.87	33.87	-1.83%	454
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