UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.79	24.81	24.75	24.78	24.78	0.08%	422,179
May 21, 2026	24.69	24.77	24.66	24.76	24.76	0.14%	677,367
May 20, 2026	24.72	24.84	24.69	24.82	24.73	0.53%	697,845
May 19, 2026	24.70	24.72	24.67	24.69	24.60	-0.32%	424,896
May 18, 2026	24.80	24.83	24.75	24.77	24.68	0.12%	527,011
May 15, 2026	24.83	24.83	24.74	24.74	24.65	-0.60%	1,123,543
May 14, 2026	24.93	24.93	24.89	24.89	24.79	-0.08%	354,925
May 13, 2026	24.88	24.91	24.86	24.91	24.81	0.10%	396,775
May 12, 2026	24.89	24.93	24.86	24.89	24.79	-0.22%	409,623
May 11, 2026	24.97	25.02	24.94	24.94	24.84	-0.16%	444,044
May 8, 2026	24.96	25.02	24.96	24.98	24.88	0.16%	766,327
May 7, 2026	25.00	25.02	24.90	24.94	24.84	-0.16%	599,569
May 6, 2026	24.96	24.98	24.93	24.98	24.88	0.32%	1,531,987
May 5, 2026	24.87	24.92	24.84	24.90	24.80	0.16%	1,651,964
May 4, 2026	24.87	24.94	24.81	24.86	24.76	-0.20%	443,755
May 1, 2026	24.90	24.94	24.86	24.91	24.81	0.08%	393,864
Apr 30, 2026	24.89	24.90	24.84	24.89	24.79	0.24%	642,109
Apr 29, 2026	24.88	24.88	24.81	24.83	24.73	-0.24%	504,100
Apr 28, 2026	24.89	24.92	24.87	24.89	24.79	-0.08%	519,636
Apr 27, 2026	24.94	24.95	24.91	24.91	24.81	-0.08%	366,845
Apr 24, 2026	24.92	24.98	24.90	24.93	24.83	0.04%	636,610
Apr 23, 2026	24.96	24.99	24.89	24.92	24.82	-0.16%	766,658
Apr 22, 2026	24.95	24.98	24.92	24.96	24.86	0.04%	335,802
Apr 21, 2026	24.99	24.99	24.88	24.95	24.85	-0.24%	573,967
Apr 20, 2026	25.10	25.10	25.06	25.10	24.91	-	315,916
Apr 17, 2026	25.07	25.13	25.02	25.10	24.91	0.32%	321,413
Apr 16, 2026	25.07	25.07	24.98	25.02	24.83	-0.06%	709,402
Apr 15, 2026	25.03	25.05	25.01	25.04	24.85	-0.14%	377,293
Apr 14, 2026	25.01	25.07	25.00	25.07	24.88	0.32%	363,963
Apr 13, 2026	24.92	24.99	24.91	24.99	24.81	0.28%	353,948
Apr 10, 2026	24.97	24.97	24.90	24.92	24.74	-0.18%	397,155
Apr 9, 2026	24.90	25.20	24.86	24.97	24.78	0.10%	540,242
Apr 8, 2026	24.99	25.01	24.91	24.94	24.76	0.32%	391,520
Apr 7, 2026	24.86	24.87	24.77	24.86	24.68	0.12%	363,186
Apr 6, 2026	24.83	24.90	24.76	24.83	24.65	-0.08%	408,532
Apr 2, 2026	24.73	24.88	24.73	24.85	24.67	0.24%	560,688
Apr 1, 2026	24.78	24.85	24.78	24.79	24.61	0.08%	924,940
Mar 31, 2026	24.72	24.79	24.71	24.77	24.59	0.53%	658,373
Mar 30, 2026	24.69	24.81	24.41	24.64	24.46	0.24%	942,750
Mar 27, 2026	24.56	24.62	24.55	24.58	24.40	-	682,273
Mar 26, 2026	24.69	24.84	24.56	24.58	24.40	-0.73%	586,199
Mar 25, 2026	24.88	24.88	24.83	24.85	24.58	0.32%	404,825
Mar 24, 2026	24.78	24.87	24.76	24.77	24.50	-0.24%	766,413
Mar 23, 2026	24.77	24.89	24.77	24.83	24.56	0.36%	718,908
Mar 20, 2026	24.85	24.86	24.73	24.74	24.47	-0.72%	616,790
Mar 19, 2026	24.82	24.94	24.82	24.92	24.65	0.12%	584,338
Mar 18, 2026	24.97	25.00	24.88	24.89	24.62	-0.32%	802,854
Mar 17, 2026	24.97	25.01	24.94	24.97	24.70	0.24%	636,488
Mar 16, 2026	24.92	24.99	24.86	24.91	24.64	0.16%	664,650
Mar 13, 2026	24.92	24.94	24.84	24.87	24.60	-0.04%	843,242