UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	467
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	0.02%	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	1.76%	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