UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	24.91	24.95	24.86	24.95	24.95	0.12%	423,105
Aug 25, 2025	24.91	24.94	24.90	24.92	24.92	-0.10%	425,097
Aug 22, 2025	24.86	24.94	24.80	24.94	24.94	0.44%	581,143
Aug 21, 2025	24.84	24.84	24.80	24.83	24.83	-0.56%	402,283
Aug 20, 2025	24.96	24.97	24.94	24.97	24.88	0.04%	514,891
Aug 19, 2025	24.96	25.00	24.94	24.96	24.87	0.08%	238,758
Aug 18, 2025	24.98	24.98	24.92	24.94	24.85	-	382,941
Aug 15, 2025	24.95	24.97	24.93	24.94	24.85	-0.04%	324,188
Aug 14, 2025	24.97	25.00	24.94	24.95	24.86	-0.16%	383,909
Aug 13, 2025	24.99	25.00	24.97	24.99	24.90	0.24%	869,595
Aug 12, 2025	24.91	24.93	24.89	24.93	24.84	0.06%	907,611
Aug 11, 2025	24.94	24.94	24.91	24.92	24.82	-0.02%	403,030
Aug 8, 2025	24.95	24.95	24.91	24.92	24.83	-0.12%	662,617
Aug 7, 2025	24.97	24.99	24.94	24.95	24.86	-0.04%	763,408
Aug 6, 2025	24.96	24.97	24.92	24.96	24.87	-	936,796
Aug 5, 2025	24.98	24.99	24.95	24.96	24.87	-0.08%	476,674
Aug 4, 2025	24.95	24.98	24.94	24.98	24.89	0.12%	512,370
Aug 1, 2025	24.91	24.95	24.89	24.95	24.86	0.48%	560,169
Jul 31, 2025	24.84	24.86	24.82	24.83	24.74	0.04%	401,758
Jul 30, 2025	24.83	24.86	24.80	24.82	24.73	-0.20%	379,566
Jul 29, 2025	24.81	24.88	24.81	24.87	24.78	0.24%	731,037
Jul 28, 2025	24.81	24.82	24.79	24.81	24.72	-0.06%	1,156,276
Jul 25, 2025	24.81	24.83	24.79	24.83	24.73	0.12%	295,252
Jul 24, 2025	24.76	24.81	24.76	24.80	24.70	-0.06%	709,786
Jul 23, 2025	24.83	24.83	24.79	24.81	24.72	-0.04%	375,773
Jul 22, 2025	24.83	24.84	24.78	24.82	24.73	-0.30%	462,838
Jul 21, 2025	24.90	24.92	24.89	24.90	24.71	0.22%	330,160
Jul 18, 2025	24.87	24.87	24.80	24.84	24.65	0.08%	453,155
Jul 17, 2025	24.81	24.83	24.75	24.82	24.63	0.10%	718,755
Jul 16, 2025	24.75	24.83	24.73	24.80	24.61	0.27%	1,421,225
Jul 15, 2025	24.80	24.80	24.72	24.73	24.54	-0.37%	803,432
Jul 14, 2025	24.77	24.82	24.72	24.82	24.63	0.16%	547,180
Jul 11, 2025	24.80	24.85	24.77	24.78	24.59	-0.24%	321,842
Jul 10, 2025	24.84	24.85	24.81	24.84	24.65	-	597,740
Jul 9, 2025	24.79	24.84	24.78	24.84	24.65	0.28%	382,418
Jul 8, 2025	24.77	24.78	24.72	24.77	24.58	-0.12%	599,979
Jul 7, 2025	24.84	24.84	24.78	24.80	24.61	-0.20%	368,313
Jul 3, 2025	24.85	24.87	24.84	24.85	24.66	-0.12%	331,094
Jul 2, 2025	24.85	24.90	24.85	24.88	24.69	-	617,414
Jul 1, 2025	24.88	24.95	24.86	24.88	24.69	-0.04%	1,378,714
Jun 30, 2025	24.88	24.91	24.86	24.89	24.70	0.20%	1,124,813
Jun 27, 2025	24.85	24.91	24.83	24.84	24.65	-0.12%	691,104
Jun 26, 2025	24.82	24.87	24.82	24.87	24.68	-0.12%	1,220,706
Jun 25, 2025	24.89	24.91	24.86	24.90	24.62	0.06%	2,867,065
Jun 24, 2025	24.84	24.90	24.82	24.89	24.61	0.18%	342,388
Jun 23, 2025	24.81	24.87	24.77	24.84	24.56	0.16%	560,295
Jun 20, 2025	24.75	24.81	24.70	24.80	24.52	0.16%	693,985
Jun 18, 2025	24.77	24.81	24.73	24.76	24.48	-	836,371
Jun 17, 2025	24.74	24.76	24.72	24.76	24.48	0.16%	367,341
Jun 16, 2025	24.74	24.77	24.71	24.72	24.44	-0.04%	356,247