UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	42.16	42.31	42.16	42.31	-	-4.12%	341,695
Aug 24, 2026	44.80	44.86	43.46	44.13	44.13	-3.12%	2,295,182
Aug 21, 2026	45.76	45.97	45.27	45.55	45.55	0.57%	2,021,318
Aug 20, 2026	45.40	45.64	44.63	45.29	45.29	3.40%	2,620,381
Aug 19, 2026	44.19	44.98	43.52	43.80	43.80	-0.82%	3,068,848
Aug 18, 2026	44.53	44.92	43.92	44.16	44.16	0.91%	2,872,002
Aug 17, 2026	41.95	44.05	41.65	43.76	43.76	5.67%	2,636,665
Aug 14, 2026	40.52	41.60	40.28	41.41	41.41	1.89%	2,177,112
Aug 13, 2026	40.46	41.65	39.75	40.64	40.64	-2.42%	2,633,275
Aug 12, 2026	41.17	41.85	40.81	41.65	41.65	-0.41%	1,764,907
Aug 11, 2026	40.34	41.91	40.27	41.82	41.82	1.48%	2,363,056
Aug 10, 2026	39.27	41.67	39.27	41.21	41.21	11.38%	3,131,114
Aug 7, 2026	36.68	38.03	36.59	37.00	37.00	-0.46%	2,489,119
Aug 6, 2026	35.55	37.51	35.55	37.17	37.17	5.36%	3,004,183
Aug 5, 2026	35.89	35.93	34.87	35.28	35.28	-0.95%	2,680,199
Aug 4, 2026	35.96	36.34	35.07	35.62	35.62	-5.69%	3,442,610
Aug 3, 2026	37.59	38.13	37.08	37.77	37.77	-6.56%	2,643,278
Jul 31, 2026	40.94	41.21	40.05	40.42	40.42	1.00%	2,964,829
Jul 30, 2026	39.82	40.43	39.74	40.02	40.02	-3.75%	2,484,839
Jul 29, 2026	40.40	41.76	40.38	41.58	41.58	10.79%	4,023,749
Jul 28, 2026	39.19	39.43	36.90	37.53	37.53	-5.68%	4,398,063
Jul 27, 2026	41.15	41.15	39.79	39.79	39.79	-9.42%	3,626,703
Jul 24, 2026	43.76	43.99	42.80	43.93	43.93	-0.66%	3,349,657
Jul 23, 2026	44.69	45.57	44.04	44.22	44.22	3.51%	3,939,481
Jul 22, 2026	42.56	42.94	42.18	42.72	42.72	1.55%	1,927,144
Jul 21, 2026	42.23	42.66	41.77	42.07	42.07	1.50%	1,759,570
Jul 20, 2026	40.76	41.89	40.44	41.45	41.45	1.10%	3,312,573
Jul 17, 2026	40.90	41.60	40.29	41.00	41.00	4.73%	3,190,958
Jul 16, 2026	40.01	40.14	38.84	39.15	39.15	-2.00%	2,035,910
Jul 15, 2026	40.15	40.18	38.73	39.95	39.95	1.58%	3,609,654
Jul 14, 2026	38.87	39.47	37.75	39.33	39.33	1.52%	5,640,669
Jul 13, 2026	36.09	39.40	36.02	38.74	38.74	11.74%	6,239,206
Jul 10, 2026	34.72	35.58	33.91	34.67	34.67	-	3,271,150
Jul 9, 2026	35.49	35.52	34.37	34.67	34.67	-4.46%	3,173,219
Jul 8, 2026	35.99	37.19	35.43	36.29	36.29	4.85%	6,942,192
Jul 7, 2026	33.19	35.00	33.07	34.61	34.61	5.68%	3,541,183
Jul 6, 2026	32.62	32.85	32.31	32.75	32.75	1.17%	1,319,065
Jul 2, 2026	31.78	32.62	31.52	32.37	32.37	1.38%	1,769,391
Jul 1, 2026	32.39	32.69	31.80	31.93	31.93	-3.10%	1,402,834
Jun 30, 2026	33.79	33.79	32.36	32.95	32.95	-0.57%	1,395,814
Jun 29, 2026	33.03	33.51	32.81	33.14	33.14	2.22%	2,470,996
Jun 26, 2026	32.41	32.54	31.64	32.42	32.42	-5.37%	3,169,192
Jun 25, 2026	32.78	34.67	32.68	34.26	34.26	4.80%	3,013,465
Jun 24, 2026	32.74	33.32	32.44	32.69	32.69	-6.97%	3,317,382
Jun 23, 2026	34.89	35.27	34.56	35.14	35.14	-1.26%	2,824,138
Jun 22, 2026	35.84	35.86	34.98	35.59	35.59	-2.87%	2,537,892
Jun 18, 2026	35.63	36.97	34.62	36.64	36.64	0.22%	4,216,719
Jun 17, 2026	37.41	39.21	36.55	36.56	36.56	-2.22%	4,338,312
Jun 16, 2026	37.94	38.28	36.50	37.39	37.39	-5.91%	3,690,812
Jun 15, 2026	39.45	39.91	38.91	39.74	39.74	-5.34%	3,618,882