UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.72	24.74	24.68	24.70	24.70	-0.08%	373,522
Aug 13, 2026	24.72	24.76	24.72	24.72	24.72	0.20%	559,749
Aug 12, 2026	24.69	24.72	24.66	24.67	24.67	0.10%	592,984
Aug 11, 2026	24.65	24.68	24.62	24.65	24.65	0.10%	326,239
Aug 10, 2026	24.67	24.70	24.62	24.62	24.62	-0.32%	497,955
Aug 7, 2026	24.71	24.76	24.67	24.70	24.70	0.14%	429,358
Aug 6, 2026	24.66	24.69	24.63	24.67	24.67	-0.18%	582,868
Aug 5, 2026	24.68	24.72	24.67	24.71	24.71	0.08%	343,350
Aug 4, 2026	24.68	24.71	24.66	24.69	24.69	0.33%	372,988
Aug 3, 2026	24.58	24.65	24.53	24.61	24.61	0.16%	453,381
Jul 31, 2026	24.58	24.58	24.53	24.57	24.57	-0.08%	429,138
Jul 30, 2026	24.59	24.62	24.56	24.59	24.59	0.11%	348,351
Jul 29, 2026	24.58	24.64	24.55	24.56	24.56	-0.23%	645,552
Jul 28, 2026	24.61	24.63	24.57	24.62	24.62	0.20%	293,889
Jul 27, 2026	24.55	24.59	24.53	24.57	24.57	0.18%	1,049,544
Jul 24, 2026	24.50	24.56	24.50	24.53	24.53	0.06%	564,566
Jul 23, 2026	24.49	24.51	23.72	24.51	24.51	-0.18%	457,587
Jul 22, 2026	24.59	24.61	24.56	24.56	24.56	-0.20%	485,666
Jul 21, 2026	24.62	24.63	24.60	24.60	24.60	-0.13%	544,378
Jul 20, 2026	24.78	24.78	24.73	24.73	24.64	-0.20%	289,460
Jul 17, 2026	24.81	24.87	24.78	24.78	24.68	-0.08%	611,369
Jul 16, 2026	24.75	24.80	24.75	24.80	24.70	-	362,348
Jul 15, 2026	24.79	24.83	24.79	24.80	24.70	0.06%	611,590
Jul 14, 2026	24.76	24.80	24.71	24.79	24.69	0.22%	583,359
Jul 13, 2026	24.77	24.79	24.73	24.73	24.64	-0.28%	295,013
Jul 10, 2026	24.82	24.83	24.78	24.80	24.70	-0.10%	258,051
Jul 9, 2026	24.81	24.85	24.78	24.83	24.73	0.12%	461,924
Jul 8, 2026	24.78	24.85	24.74	24.80	24.70	-0.14%	782,405
Jul 7, 2026	24.87	24.89	24.82	24.83	24.73	-0.28%	353,032
Jul 6, 2026	24.88	24.91	24.87	24.90	24.80	0.04%	401,792
Jul 2, 2026	24.88	24.90	24.83	24.89	24.79	0.08%	536,387
Jul 1, 2026	24.83	24.87	24.79	24.87	24.77	-0.04%	636,134
Jun 30, 2026	24.93	24.93	24.87	24.88	24.78	-0.20%	573,989
Jun 29, 2026	24.90	24.93	24.90	24.93	24.83	0.08%	303,583
Jun 26, 2026	24.89	24.93	24.89	24.91	24.81	0.04%	238,090
Jun 25, 2026	24.92	24.93	24.88	24.90	24.80	0.06%	484,499
Jun 24, 2026	24.94	24.99	24.94	24.98	24.79	0.30%	667,943
Jun 23, 2026	24.89	24.92	24.88	24.91	24.71	0.02%	620,016
Jun 22, 2026	24.90	24.91	24.87	24.90	24.71	-0.04%	362,622
Jun 18, 2026	24.94	24.95	24.91	24.91	24.72	0.12%	377,578
Jun 17, 2026	24.96	24.99	24.87	24.88	24.69	-0.36%	857,403
Jun 16, 2026	24.96	24.99	24.95	24.97	24.78	0.24%	850,826
Jun 15, 2026	24.96	24.97	24.91	24.91	24.72	0.04%	490,327
Jun 12, 2026	24.88	24.92	24.87	24.90	24.71	-0.08%	508,044
Jun 11, 2026	24.85	24.92	24.84	24.92	24.73	0.36%	843,789
Jun 10, 2026	24.87	24.89	24.82	24.83	24.64	-0.12%	497,993
Jun 9, 2026	24.86	24.87	24.82	24.86	24.67	0.20%	679,217
Jun 8, 2026	24.84	24.87	24.81	24.81	24.62	-0.08%	442,592
Jun 5, 2026	24.86	24.86	24.81	24.83	24.64	-0.28%	288,354
Jun 4, 2026	24.92	24.92	24.89	24.90	24.71	0.16%	291,057