UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	23.85	23.91	23.82	23.85	-	-0.42%	263,117
Sep 25, 2026	23.92	24.00	23.57	23.95	23.95	0.13%	900,907
Sep 24, 2026	24.05	24.09	23.91	23.92	23.92	-0.60%	785,508
Sep 23, 2026	24.33	24.45	24.13	24.16	24.07	-0.78%	584,350
Sep 22, 2026	24.35	24.43	24.30	24.35	24.25	-0.04%	1,074,479
Sep 21, 2026	24.37	24.38	24.34	24.36	24.26	0.16%	468,279
Sep 18, 2026	24.34	24.37	24.30	24.32	24.22	-0.37%	403,943
Sep 17, 2026	24.36	24.42	24.34	24.41	24.31	0.58%	514,695
Sep 16, 2026	24.33	24.35	24.27	24.27	24.17	-0.08%	537,245
Sep 15, 2026	24.27	24.31	24.27	24.29	24.19	-0.04%	425,555
Sep 14, 2026	24.30	24.35	24.27	24.30	24.20	-0.12%	580,001
Sep 11, 2026	24.37	24.42	24.33	24.33	24.23	-0.08%	465,746
Sep 10, 2026	24.39	24.46	24.34	24.35	24.25	-0.53%	279,821
Sep 9, 2026	24.51	24.53	24.48	24.48	24.38	-0.16%	407,013
Sep 8, 2026	24.53	24.55	24.51	24.52	24.42	-0.08%	263,632
Sep 4, 2026	24.53	24.55	24.52	24.54	24.44	0.08%	340,112
Sep 3, 2026	24.60	24.60	24.50	24.52	24.42	0.08%	399,303
Sep 2, 2026	24.51	24.52	24.49	24.50	24.40	-0.04%	641,904
Sep 1, 2026	24.53	24.58	24.48	24.51	24.41	-0.41%	1,616,540
Aug 31, 2026	24.60	24.63	24.55	24.61	24.51	0.08%	457,788
Aug 28, 2026	24.70	24.70	24.58	24.59	24.49	-0.24%	450,878
Aug 27, 2026	24.66	24.68	24.65	24.65	24.55	-0.12%	292,920
Aug 26, 2026	24.65	24.68	24.63	24.68	24.58	-	618,231
Aug 25, 2026	24.61	24.69	24.61	24.68	24.58	0.37%	590,123
Aug 24, 2026	24.56	24.61	24.55	24.59	24.49	0.12%	1,631,984
Aug 21, 2026	24.54	24.57	24.52	24.56	24.46	0.10%	556,883
Aug 20, 2026	24.66	24.70	24.63	24.63	24.44	-0.36%	814,441
Aug 19, 2026	24.72	24.75	24.68	24.72	24.53	0.20%	456,897
Aug 18, 2026	24.65	24.67	24.62	24.67	24.48	0.04%	466,867
Aug 17, 2026	24.67	24.73	24.65	24.66	24.47	-0.16%	249,855
Aug 14, 2026	24.72	24.74	24.68	24.70	24.51	-0.08%	373,522
Aug 13, 2026	24.72	24.76	24.72	24.72	24.53	0.20%	560,749
Aug 12, 2026	24.69	24.72	24.66	24.67	24.48	0.10%	592,985
Aug 11, 2026	24.65	24.68	24.62	24.65	24.45	0.10%	326,240
Aug 10, 2026	24.67	24.70	24.62	24.62	24.43	-0.32%	497,955
Aug 7, 2026	24.71	24.76	24.67	24.70	24.51	0.14%	429,358
Aug 6, 2026	24.66	24.69	24.63	24.67	24.47	-0.18%	582,879
Aug 5, 2026	24.68	24.72	24.67	24.71	24.52	0.08%	343,350
Aug 4, 2026	24.68	24.71	24.66	24.69	24.50	0.33%	372,988
Aug 3, 2026	24.58	24.65	24.53	24.61	24.42	0.16%	453,381
Jul 31, 2026	24.58	24.58	24.53	24.57	24.38	-0.08%	429,139
Jul 30, 2026	24.59	24.62	24.56	24.59	24.40	0.11%	348,352
Jul 29, 2026	24.58	24.64	24.55	24.56	24.37	-0.23%	645,552
Jul 28, 2026	24.61	24.63	24.57	24.62	24.43	0.20%	293,890
Jul 27, 2026	24.55	24.59	24.53	24.57	24.38	0.18%	1,049,546
Jul 24, 2026	24.50	24.56	24.50	24.53	24.33	0.06%	564,567
Jul 23, 2026	24.49	24.51	23.72	24.51	24.32	-0.18%	457,588
Jul 22, 2026	24.59	24.61	24.56	24.56	24.36	-0.20%	485,666
Jul 21, 2026	24.62	24.63	24.60	24.60	24.41	-0.13%	544,378
Jul 20, 2026	24.78	24.78	24.73	24.73	24.44	-0.20%	289,460