UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	39.18	39.71	38.98	39.68	-	5.93%	1,900,655
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
Feb 26, 2026	23.67	25.25	23.58	24.46	24.46	-0.37%	5,558,277
Feb 25, 2026	24.76	24.78	24.32	24.55	24.55	-2.07%	1,885,095
Feb 24, 2026	25.27	25.27	24.58	25.07	25.07	0.20%	3,205,716
Feb 23, 2026	25.31	25.51	24.78	25.02	25.02	0.52%	2,023,961
Feb 20, 2026	24.75	25.09	24.55	24.89	24.89	-0.88%	2,801,072
Feb 19, 2026	24.66	25.12	24.28	25.11	25.11	4.06%	3,646,971
Feb 18, 2026	23.43	24.24	23.40	24.13	24.13	8.25%	4,301,856
Feb 17, 2026	22.52	22.65	21.96	22.29	22.29	-0.98%	2,519,184
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