UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.53	22.76	22.26	22.51	22.51	-0.44%	2,499,119
Feb 12, 2026	23.57	23.60	22.28	22.61	22.61	-5.99%	3,115,174
Feb 11, 2026	24.41	24.52	23.76	24.05	24.05	1.91%	2,230,706
Feb 10, 2026	23.74	23.80	23.23	23.60	23.60	0.08%	1,414,759
Feb 9, 2026	22.88	23.88	22.86	23.58	23.58	2.70%	1,729,932
Feb 6, 2026	22.48	23.42	22.46	22.96	22.96	1.06%	2,423,064
Feb 5, 2026	22.76	22.96	22.24	22.72	22.72	-2.53%	1,956,519
Feb 4, 2026	22.63	24.03	22.45	23.31	23.31	1.30%	7,193,753
Feb 3, 2026	22.11	23.09	22.00	23.01	23.01	5.45%	6,029,709
Feb 2, 2026	21.94	22.00	21.35	21.82	21.82	-9.46%	7,342,091
Jan 30, 2026	24.11	24.36	23.22	24.10	24.10	0.67%	5,669,785
Jan 29, 2026	24.46	24.60	23.44	23.94	23.94	4.95%	6,285,528
Jan 28, 2026	22.60	22.85	22.39	22.81	22.81	2.06%	2,312,953
Jan 27, 2026	21.59	22.38	21.47	22.35	22.35	4.24%	2,677,688
Jan 26, 2026	21.31	21.54	21.16	21.44	21.44	-0.37%	2,307,342
Jan 23, 2026	21.50	21.67	21.35	21.52	21.52	4.62%	2,782,980
Jan 22, 2026	20.87	20.88	20.30	20.57	20.57	-3.47%	2,205,308
Jan 21, 2026	21.09	21.36	20.97	21.31	21.31	3.55%	1,832,850
Jan 20, 2026	20.88	21.05	20.50	20.58	20.58	0.59%	2,538,549
Jan 16, 2026	20.77	20.82	20.44	20.46	20.46	1.39%	2,235,104
Jan 15, 2026	20.47	20.50	20.14	20.18	20.18	-3.90%	2,798,673
Jan 14, 2026	21.73	22.22	20.41	21.00	21.00	-1.59%	8,648,207
Jan 13, 2026	21.00	21.49	20.98	21.34	21.34	4.05%	5,149,038
Jan 12, 2026	20.15	20.70	19.93	20.51	20.51	2.09%	2,405,768
Jan 9, 2026	20.20	20.66	20.09	20.09	20.09	0.30%	3,471,565
Jan 8, 2026	19.08	20.08	18.94	20.03	20.03	7.40%	5,237,790
Jan 7, 2026	18.88	18.92	18.49	18.65	18.65	-1.69%	4,009,404
Jan 6, 2026	19.95	20.00	18.93	18.97	18.97	-4.29%	3,578,267
Jan 5, 2026	19.53	19.86	19.31	19.82	19.82	2.85%	2,706,376
Jan 2, 2026	18.99	19.35	18.85	19.27	19.27	-0.26%	2,250,392
Dec 31, 2025	19.88	19.90	19.19	19.32	19.32	-1.63%	2,165,257
Dec 30, 2025	19.91	19.95	19.62	19.64	19.64	0.46%	1,125,493
Dec 29, 2025	19.70	19.85	19.54	19.55	19.55	2.52%	3,315,487
Dec 26, 2025	19.62	19.68	18.93	19.07	19.07	-4.27%	3,307,656
Dec 24, 2025	20.00	20.07	19.78	19.92	19.92	-0.05%	1,135,550
Dec 23, 2025	19.69	19.96	19.59	19.93	19.93	1.12%	1,699,256
Dec 22, 2025	19.65	19.77	19.49	19.71	19.71	4.34%	3,935,733
Dec 19, 2025	18.79	18.98	18.67	18.89	18.89	1.78%	1,246,076
Dec 18, 2025	18.87	18.90	18.51	18.56	18.56	-2.01%	1,856,575
Dec 17, 2025	18.64	18.98	18.46	18.94	18.94	4.18%	2,763,985
Dec 16, 2025	18.50	18.52	18.12	18.18	18.18	-4.52%	3,523,806
Dec 15, 2025	19.23	19.25	18.83	19.04	19.04	-1.75%	2,513,055
Dec 12, 2025	19.42	19.51	19.22	19.38	19.38	-1.57%	2,001,862
Dec 11, 2025	19.31	19.69	19.20	19.69	19.69	-3.00%	4,081,235
Dec 10, 2025	19.75	20.35	19.58	20.30	20.30	1.60%	3,000,556
Dec 9, 2025	20.17	20.19	19.86	19.98	19.98	-0.89%	2,104,914
Dec 8, 2025	20.32	20.47	20.09	20.16	20.16	-3.49%	2,260,083
Dec 5, 2025	20.56	21.06	20.56	20.89	20.89	1.46%	1,457,054
Dec 4, 2025	20.32	20.83	20.18	20.59	20.59	1.43%	1,657,800
Dec 3, 2025	20.39	20.65	20.17	20.30	20.30	1.00%	1,624,855