UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.97	37.97	37.57	37.57	37.57	-2.80%	2,462
Oct 28, 2026	39.44	39.44	38.65	38.65	38.65	2.05%	225
Oct 26, 2026	38.11	38.11	37.88	37.88	37.88	0.78%	596
Oct 23, 2026	36.70	37.58	36.70	37.58	37.58	-1.01%	557
Oct 22, 2026	38.44	40.17	37.97	37.97	37.96	-0.87%	285
Oct 19, 2026	38.30	38.30	38.30	38.30	38.30	-0.18%	47
Oct 16, 2026	36.85	38.36	36.85	38.36	38.36	-0.97%	301
Oct 15, 2026	38.74	38.74	38.74	38.74	38.74	1.08%	206
Oct 14, 2026	34.87	38.60	33.09	38.33	38.33	10.17%	1,321
Oct 13, 2026	34.79	34.79	34.79	34.79	34.79	-8.46%	420
Oct 8, 2026	38.01	38.01	38.01	38.01	38.00	0.01%	116
Oct 7, 2026	37.82	38.00	36.89	38.00	38.00	-0.43%	297
Oct 6, 2026	38.16	38.16	38.16	38.16	38.16	0.82%	100
Oct 5, 2026	37.67	37.86	37.67	37.86	37.86	0.77%	299
Oct 1, 2026	37.68	37.68	37.57	37.57	37.57	-0.59%	344
Sep 30, 2026	37.80	37.80	37.79	37.79	37.79	0.62%	10,371
Sep 29, 2026	37.56	37.56	37.56	37.56	37.56	-0.29%	41
Sep 28, 2026	37.52	37.67	37.28	37.67	37.67	-1.42%	686
Sep 24, 2026	37.90	38.21	37.90	38.21	38.21	-2.31%	256
Sep 23, 2026	38.09	41.76	38.09	39.11	39.11	2.47%	7,259
Sep 22, 2026	38.17	38.17	38.17	38.17	38.17	-0.81%	19
Sep 21, 2026	38.48	38.48	38.48	38.48	38.48	0.79%	89
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