UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	24.88	24.90	24.83	24.89	24.89	0.08%	536,387
Jul 1, 2026	24.83	24.87	24.79	24.87	24.87	-0.04%	636,134
Jun 30, 2026	24.93	24.93	24.87	24.88	24.88	-0.20%	573,989
Jun 29, 2026	24.90	24.93	24.90	24.93	24.93	0.08%	303,583
Jun 26, 2026	24.89	24.93	24.89	24.91	24.91	0.04%	238,090
Jun 25, 2026	24.92	24.93	24.88	24.90	24.90	0.06%	484,499
Jun 24, 2026	24.94	24.99	24.94	24.98	24.89	0.30%	667,943
Jun 23, 2026	24.89	24.92	24.88	24.91	24.81	0.02%	620,016
Jun 22, 2026	24.90	24.91	24.87	24.90	24.81	-0.04%	362,622
Jun 18, 2026	24.94	24.95	24.91	24.91	24.82	0.12%	377,578
Jun 17, 2026	24.96	24.99	24.87	24.88	24.79	-0.36%	857,403
Jun 16, 2026	24.96	24.99	24.95	24.97	24.88	0.24%	850,826
Jun 15, 2026	24.96	24.97	24.91	24.91	24.82	0.04%	490,327
Jun 12, 2026	24.88	24.92	24.87	24.90	24.81	-0.08%	508,044
Jun 11, 2026	24.85	24.92	24.84	24.92	24.83	0.36%	843,789
Jun 10, 2026	24.87	24.89	24.82	24.83	24.74	-0.12%	497,993
Jun 9, 2026	24.86	24.87	24.82	24.86	24.77	0.20%	679,217
Jun 8, 2026	24.84	24.87	24.81	24.81	24.72	-0.08%	442,592
Jun 5, 2026	24.86	24.86	24.81	24.83	24.74	-0.28%	288,354
Jun 4, 2026	24.92	24.92	24.89	24.90	24.81	0.16%	291,057
Jun 3, 2026	24.85	24.90	24.85	24.86	24.77	-0.24%	398,841
Jun 2, 2026	24.94	24.94	24.91	24.92	24.83	0.04%	391,358
Jun 1, 2026	24.87	24.91	24.77	24.91	24.82	-0.08%	541,285
May 29, 2026	24.92	24.94	24.87	24.93	24.84	0.08%	394,542
May 28, 2026	24.84	24.91	24.84	24.91	24.82	0.20%	369,167
May 27, 2026	24.87	24.88	24.85	24.86	24.77	0.04%	591,802
May 26, 2026	24.88	24.88	24.82	24.85	24.76	0.28%	379,016
May 22, 2026	24.79	24.81	24.75	24.78	24.69	0.08%	422,179
May 21, 2026	24.69	24.77	24.66	24.76	24.67	0.14%	677,367
May 20, 2026	24.72	24.84	24.69	24.82	24.63	0.53%	697,845
May 19, 2026	24.70	24.72	24.67	24.69	24.50	-0.32%	424,896
May 18, 2026	24.80	24.83	24.75	24.77	24.58	0.12%	527,011
May 15, 2026	24.83	24.83	24.74	24.74	24.55	-0.60%	1,123,543
May 14, 2026	24.93	24.93	24.89	24.89	24.70	-0.08%	354,925
May 13, 2026	24.88	24.91	24.86	24.91	24.72	0.10%	396,775
May 12, 2026	24.89	24.93	24.86	24.89	24.70	-0.22%	409,623
May 11, 2026	24.97	25.02	24.94	24.94	24.75	-0.16%	444,044
May 8, 2026	24.96	25.02	24.96	24.98	24.79	0.16%	766,327
May 7, 2026	25.00	25.02	24.90	24.94	24.75	-0.16%	599,569
May 6, 2026	24.96	24.98	24.93	24.98	24.79	0.32%	1,531,987
May 5, 2026	24.87	24.92	24.84	24.90	24.71	0.16%	1,651,964
May 4, 2026	24.87	24.94	24.81	24.86	24.67	-0.20%	443,755
May 1, 2026	24.90	24.94	24.86	24.91	24.72	0.08%	393,864
Apr 30, 2026	24.89	24.90	24.84	24.89	24.70	0.24%	642,109
Apr 29, 2026	24.88	24.88	24.81	24.83	24.64	-0.24%	504,100
Apr 28, 2026	24.89	24.92	24.87	24.89	24.70	-0.08%	519,636
Apr 27, 2026	24.94	24.95	24.91	24.91	24.72	-0.08%	366,845
Apr 24, 2026	24.92	24.98	24.90	24.93	24.74	0.04%	636,610
Apr 23, 2026	24.96	24.99	24.89	24.92	24.73	-0.16%	766,658
Apr 22, 2026	24.95	24.98	24.92	24.96	24.77	0.04%	335,802