UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.18	45.05	43.11	44.47	44.47	1.37%	4,658,130
May 7, 2026	41.18	44.36	40.67	43.87	43.87	1.39%	10,249,717
May 6, 2026	44.08	44.70	42.76	43.27	43.27	-11.64%	5,998,856
May 5, 2026	48.40	49.05	47.73	48.97	48.97	-2.97%	2,709,320
May 4, 2026	48.42	51.06	47.89	50.47	50.47	7.93%	7,388,462
May 1, 2026	47.17	47.35	44.87	46.76	46.76	-2.11%	5,665,353
Apr 30, 2026	46.56	47.98	46.53	47.77	47.77	-0.27%	6,178,538
Apr 29, 2026	47.62	48.25	46.97	47.90	47.90	6.16%	3,962,247
Apr 28, 2026	45.37	45.80	44.56	45.12	45.12	2.48%	4,479,696
Apr 27, 2026	43.59	44.66	43.51	44.03	44.03	2.61%	3,675,407
Apr 24, 2026	42.76	43.77	41.91	42.91	42.91	-2.26%	5,431,160
Apr 23, 2026	42.59	44.92	42.41	43.90	43.90	4.67%	6,144,108
Apr 22, 2026	41.01	42.25	40.97	41.94	41.94	0.91%	4,559,258
Apr 21, 2026	39.86	41.92	39.69	41.56	41.56	5.64%	7,945,829
Apr 20, 2026	39.18	40.26	38.98	39.34	39.34	5.02%	4,242,904
Apr 17, 2026	36.99	37.80	35.22	37.46	37.46	-10.12%	9,004,934
Apr 16, 2026	41.46	42.44	41.43	41.68	41.68	1.31%	3,367,863
Apr 15, 2026	40.87	41.93	40.59	41.14	41.14	1.26%	5,533,863
Apr 14, 2026	42.12	42.19	40.47	40.63	40.63	-3.54%	5,537,607
Apr 13, 2026	43.00	43.48	41.65	42.12	42.12	5.14%	7,592,829
Apr 10, 2026	39.93	41.20	39.61	40.06	40.06	0.35%	6,887,732
Apr 9, 2026	40.11	41.03	38.68	39.92	39.92	0.23%	10,320,640
Apr 8, 2026	36.59	40.50	36.40	39.83	39.83	-2.76%	12,290,026
Apr 7, 2026	41.54	42.93	40.04	40.96	40.96	-0.22%	10,090,735
Apr 6, 2026	40.14	41.46	39.69	41.05	41.05	3.50%	11,166,976
Apr 2, 2026	40.60	40.65	37.65	39.66	39.66	6.61%	14,439,929
Apr 1, 2026	37.69	37.86	36.82	37.20	37.20	-5.34%	10,033,592
Mar 31, 2026	42.47	42.49	38.53	39.30	39.30	-8.13%	13,602,774
Mar 30, 2026	42.73	43.16	42.07	42.78	42.78	1.71%	8,754,237
Mar 27, 2026	42.07	42.50	41.23	42.06	42.06	2.84%	7,802,879
Mar 26, 2026	41.00	41.71	40.25	40.90	40.90	3.65%	10,115,088
Mar 25, 2026	37.95	40.00	37.79	39.46	39.46	-1.89%	10,994,254
Mar 24, 2026	40.46	41.05	39.38	40.22	40.22	6.04%	8,684,999
Mar 23, 2026	39.25	39.37	35.45	37.93	37.93	-11.69%	23,237,312
Mar 20, 2026	42.35	44.00	41.95	42.95	42.95	2.75%	13,669,445
Mar 19, 2026	42.49	44.25	40.50	41.80	41.80	-2.65%	18,937,420
Mar 18, 2026	42.32	43.20	41.23	42.94	42.94	5.09%	15,844,641
Mar 17, 2026	40.43	41.01	39.66	40.86	40.86	4.77%	11,008,390
Mar 16, 2026	39.42	40.37	38.15	39.00	39.00	-3.13%	14,159,046
Mar 13, 2026	38.96	40.80	38.48	40.26	40.26	0.98%	16,415,646
Mar 12, 2026	38.28	40.37	37.61	39.87	39.87	10.32%	23,912,810
Mar 11, 2026	34.18	36.19	32.92	36.14	36.14	5.49%	19,744,133
Mar 10, 2026	34.19	34.57	30.18	34.26	34.26	5.06%	44,518,896
Mar 9, 2026	37.10	38.56	30.69	32.61	32.61	-2.89%	52,620,599
Mar 6, 2026	33.31	33.98	32.56	33.58	33.58	9.42%	17,595,428
Mar 5, 2026	30.37	31.45	30.19	30.69	30.69	5.32%	14,797,508
Mar 4, 2026	28.76	29.46	28.60	29.14	29.14	1.57%	11,074,633
Mar 3, 2026	30.45	30.48	27.56	28.69	28.69	3.50%	19,811,580
Mar 2, 2026	28.18	28.52	26.95	27.72	27.72	8.54%	15,617,946
Feb 27, 2026	25.61	25.66	24.87	25.54	25.54	4.42%	5,073,888