UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	24.73	24.74	24.63	24.68	24.68	-0.12%	1,233,906
May 7, 2025	24.71	24.74	24.67	24.71	24.71	0.16%	1,247,210
May 6, 2025	24.66	24.68	24.65	24.67	24.67	0.08%	902,409
May 5, 2025	24.70	24.70	24.64	24.65	24.65	-0.16%	1,073,371
May 2, 2025	24.69	24.71	24.67	24.69	24.69	-0.08%	765,823
May 1, 2025	24.75	24.77	24.70	24.71	24.71	-0.08%	1,123,383
Apr 30, 2025	24.72	24.80	24.66	24.73	24.73	0.12%	365,561
Apr 29, 2025	24.69	24.71	24.68	24.70	24.70	0.08%	429,519
Apr 28, 2025	24.65	24.69	24.61	24.68	24.68	0.12%	1,136,542
Apr 25, 2025	24.63	24.66	24.59	24.65	24.65	0.24%	777,066
Apr 24, 2025	24.58	24.64	24.57	24.59	24.59	0.24%	518,118
Apr 23, 2025	24.59	24.61	24.50	24.53	24.53	0.08%	1,039,040
Apr 22, 2025	24.52	24.67	24.50	24.51	24.51	-0.28%	616,387
Apr 21, 2025	24.62	24.69	24.57	24.58	24.49	-0.16%	621,534
Apr 17, 2025	24.62	24.65	24.59	24.62	24.53	0.12%	1,170,289
Apr 16, 2025	24.59	24.63	24.54	24.59	24.50	0.08%	1,996,697
Apr 15, 2025	24.58	24.63	24.52	24.57	24.48	-	781,396
Apr 14, 2025	24.55	24.58	24.49	24.57	24.48	0.37%	433,415
Apr 11, 2025	24.44	24.52	24.38	24.48	24.39	-0.24%	984,131
Apr 10, 2025	24.58	24.61	24.53	24.54	24.45	-0.41%	1,519,393
Apr 9, 2025	24.56	24.65	24.46	24.64	24.55	0.12%	1,881,818
Apr 8, 2025	24.63	24.70	24.57	24.61	24.52	-0.32%	1,069,470
Apr 7, 2025	24.75	24.77	24.59	24.69	24.60	-0.36%	1,857,861
Apr 4, 2025	24.81	24.92	24.77	24.78	24.69	-0.16%	4,905,183
Apr 3, 2025	24.82	24.90	24.71	24.82	24.73	0.28%	1,342,550
Apr 2, 2025	24.78	24.82	24.74	24.75	24.66	-0.04%	631,608
Apr 1, 2025	24.77	24.78	24.75	24.76	24.67	0.04%	1,614,339
Mar 31, 2025	24.78	24.78	24.73	24.75	24.66	-0.08%	664,574
Mar 28, 2025	24.73	24.80	24.73	24.77	24.68	0.28%	1,319,163
Mar 27, 2025	24.71	24.72	24.69	24.70	24.61	-0.34%	365,481
Mar 26, 2025	24.80	24.85	24.72	24.79	24.61	-0.02%	650,028
Mar 25, 2025	24.78	24.83	24.77	24.79	24.61	0.08%	936,012
Mar 24, 2025	24.82	24.92	24.77	24.77	24.59	-0.20%	620,027
Mar 21, 2025	24.81	24.85	24.81	24.82	24.64	0.04%	997,405
Mar 20, 2025	24.84	24.86	24.79	24.81	24.63	-	731,536
Mar 19, 2025	24.81	24.87	24.75	24.81	24.63	-0.04%	2,128,772
Mar 18, 2025	24.84	24.85	24.80	24.82	24.64	-0.08%	2,754,133
Mar 17, 2025	24.85	24.88	24.78	24.84	24.66	-0.04%	1,834,092
Mar 14, 2025	24.89	24.89	24.79	24.85	24.67	-0.16%	884,032
Mar 13, 2025	24.88	24.89	24.84	24.89	24.71	0.08%	1,468,315
Mar 12, 2025	24.88	24.89	24.83	24.87	24.69	-0.12%	974,653
Mar 11, 2025	24.90	24.94	24.90	24.90	24.72	-0.04%	2,084,873
Mar 10, 2025	24.91	24.93	24.90	24.91	24.73	0.12%	1,101,765
Mar 7, 2025	24.94	24.94	24.86	24.88	24.70	-0.04%	988,277
Mar 6, 2025	24.90	24.95	24.86	24.89	24.71	0.04%	680,218
Mar 5, 2025	24.95	24.95	24.87	24.88	24.70	-0.20%	503,593
Mar 4, 2025	24.96	24.99	24.91	24.93	24.75	-0.08%	1,348,752
Mar 3, 2025	24.89	24.95	24.87	24.95	24.77	0.20%	910,120
Feb 28, 2025	24.88	24.90	24.84	24.90	24.72	0.24%	831,437
Feb 27, 2025	24.79	24.84	24.78	24.84	24.66	0.08%	968,825