UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	24.85	24.87	24.84	24.85	24.85	-0.12%	331,094
Jul 2, 2025	24.85	24.90	24.85	24.88	24.88	-	617,414
Jul 1, 2025	24.88	24.95	24.86	24.88	24.88	-0.04%	1,378,714
Jun 30, 2025	24.88	24.91	24.86	24.89	24.89	0.20%	1,124,813
Jun 27, 2025	24.85	24.91	24.83	24.84	24.84	-0.12%	691,104
Jun 26, 2025	24.82	24.87	24.82	24.87	24.87	-0.12%	1,220,706
Jun 25, 2025	24.89	24.91	24.86	24.90	24.81	0.06%	2,867,065
Jun 24, 2025	24.84	24.90	24.82	24.89	24.80	0.18%	342,388
Jun 23, 2025	24.81	24.87	24.77	24.84	24.75	0.16%	560,295
Jun 20, 2025	24.75	24.81	24.70	24.80	24.71	0.16%	693,985
Jun 18, 2025	24.77	24.81	24.73	24.76	24.67	-	836,371
Jun 17, 2025	24.74	24.76	24.72	24.76	24.67	0.16%	367,341
Jun 16, 2025	24.74	24.77	24.71	24.72	24.63	-0.04%	356,247
Jun 13, 2025	24.73	24.77	24.71	24.73	24.64	-0.24%	379,979
Jun 12, 2025	24.75	24.80	24.73	24.79	24.70	0.24%	534,787
Jun 11, 2025	24.74	24.77	24.70	24.73	24.64	0.20%	1,184,734
Jun 10, 2025	24.69	24.76	24.67	24.68	24.59	0.12%	546,121
Jun 9, 2025	24.65	24.68	24.62	24.65	24.56	0.04%	873,990
Jun 6, 2025	24.65	24.72	24.62	24.64	24.55	-0.36%	423,606
Jun 5, 2025	24.73	24.80	24.71	24.73	24.64	-0.12%	1,175,614
Jun 4, 2025	24.74	24.78	24.70	24.76	24.67	0.32%	877,209
Jun 3, 2025	24.70	24.72	24.62	24.68	24.59	0.04%	716,148
Jun 2, 2025	24.68	24.70	24.66	24.67	24.58	-0.16%	722,204
May 30, 2025	24.67	24.72	24.66	24.71	24.62	0.24%	716,965
May 29, 2025	24.65	24.67	24.63	24.65	24.56	0.20%	616,383
May 28, 2025	24.61	24.62	24.58	24.60	24.51	-0.08%	414,053
May 27, 2025	24.57	24.63	24.56	24.62	24.53	0.37%	821,868
May 23, 2025	24.57	24.58	24.51	24.53	24.44	0.08%	455,561
May 22, 2025	24.46	24.51	24.43	24.51	24.42	0.14%	2,571,495
May 21, 2025	24.52	24.54	24.47	24.48	24.39	-0.63%	615,028
May 20, 2025	24.62	24.68	24.61	24.63	24.45	-0.12%	979,136
May 19, 2025	24.58	24.66	24.58	24.66	24.48	-	629,862
May 16, 2025	24.69	24.73	24.62	24.66	24.48	0.16%	1,156,813
May 15, 2025	24.60	24.64	24.54	24.62	24.44	0.20%	740,835
May 14, 2025	24.67	24.67	24.56	24.57	24.39	-0.41%	657,585
May 13, 2025	24.67	24.70	24.66	24.67	24.49	0.12%	1,717,847
May 12, 2025	24.67	24.67	24.64	24.64	24.46	-0.16%	514,496
May 9, 2025	24.68	24.91	24.65	24.68	24.50	-	856,605
May 8, 2025	24.73	24.74	24.63	24.68	24.50	-0.12%	1,233,906
May 7, 2025	24.71	24.74	24.67	24.71	24.53	0.16%	1,247,210
May 6, 2025	24.66	24.68	24.65	24.67	24.49	0.08%	902,409
May 5, 2025	24.70	24.70	24.64	24.65	24.47	-0.16%	1,073,371
May 2, 2025	24.69	24.71	24.67	24.69	24.51	-0.08%	765,823
May 1, 2025	24.75	24.77	24.70	24.71	24.53	-0.08%	1,123,383
Apr 30, 2025	24.72	24.80	24.66	24.73	24.55	0.12%	365,561
Apr 29, 2025	24.69	24.71	24.68	24.70	24.52	0.08%	429,519
Apr 28, 2025	24.65	24.69	24.61	24.68	24.50	0.12%	1,136,542
Apr 25, 2025	24.63	24.66	24.59	24.65	24.47	0.24%	777,066
Apr 24, 2025	24.58	24.64	24.57	24.59	24.41	0.24%	518,118
Apr 23, 2025	24.59	24.61	24.50	24.53	24.35	0.08%	1,039,040