UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.53	24.55	24.52	24.54	24.54	0.08%	337,125
Sep 3, 2026	24.60	24.60	24.50	24.52	24.52	0.08%	399,303
Sep 2, 2026	24.51	24.52	24.49	24.50	24.50	-0.04%	641,902
Sep 1, 2026	24.53	24.58	24.48	24.51	24.51	-0.41%	1,616,539
Aug 31, 2026	24.60	24.63	24.55	24.61	24.61	0.08%	457,788
Aug 28, 2026	24.70	24.70	24.58	24.59	24.59	-0.24%	450,877
Aug 27, 2026	24.66	24.68	24.65	24.65	24.65	-0.12%	292,920
Aug 26, 2026	24.65	24.68	24.63	24.68	24.68	-	618,231
Aug 25, 2026	24.61	24.69	24.61	24.68	24.68	0.37%	590,103
Aug 24, 2026	24.56	24.61	24.55	24.59	24.59	0.12%	1,631,984
Aug 21, 2026	24.54	24.57	24.52	24.56	24.56	0.10%	556,883
Aug 20, 2026	24.66	24.70	24.63	24.63	24.54	-0.36%	814,441
Aug 19, 2026	24.72	24.75	24.68	24.72	24.62	0.20%	456,897
Aug 18, 2026	24.65	24.67	24.62	24.67	24.57	0.04%	466,867
Aug 17, 2026	24.67	24.73	24.65	24.66	24.56	-0.16%	249,855
Aug 14, 2026	24.72	24.74	24.68	24.70	24.60	-0.08%	373,522
Aug 13, 2026	24.72	24.76	24.72	24.72	24.62	0.20%	560,749
Aug 12, 2026	24.69	24.72	24.66	24.67	24.57	0.10%	592,985
Aug 11, 2026	24.65	24.68	24.62	24.65	24.55	0.10%	326,240
Aug 10, 2026	24.67	24.70	24.62	24.62	24.53	-0.32%	497,955
Aug 7, 2026	24.71	24.76	24.67	24.70	24.60	0.14%	429,358
Aug 6, 2026	24.66	24.69	24.63	24.67	24.57	-0.18%	582,879
Aug 5, 2026	24.68	24.72	24.67	24.71	24.61	0.08%	343,350
Aug 4, 2026	24.68	24.71	24.66	24.69	24.59	0.33%	372,988
Aug 3, 2026	24.58	24.65	24.53	24.61	24.52	0.16%	453,381
Jul 31, 2026	24.58	24.58	24.53	24.57	24.48	-0.08%	429,139
Jul 30, 2026	24.59	24.62	24.56	24.59	24.50	0.11%	348,352
Jul 29, 2026	24.58	24.64	24.55	24.56	24.47	-0.23%	645,552
Jul 28, 2026	24.61	24.63	24.57	24.62	24.53	0.20%	293,890
Jul 27, 2026	24.55	24.59	24.53	24.57	24.48	0.18%	1,049,546
Jul 24, 2026	24.50	24.56	24.50	24.53	24.43	0.06%	564,567
Jul 23, 2026	24.49	24.51	23.72	24.51	24.42	-0.18%	457,588
Jul 22, 2026	24.59	24.61	24.56	24.56	24.46	-0.20%	485,666
Jul 21, 2026	24.62	24.63	24.60	24.60	24.51	-0.13%	544,378
Jul 20, 2026	24.78	24.78	24.73	24.73	24.54	-0.20%	289,460
Jul 17, 2026	24.81	24.87	24.78	24.78	24.59	-0.08%	611,369
Jul 16, 2026	24.75	24.80	24.75	24.80	24.61	-	362,348
Jul 15, 2026	24.79	24.83	24.79	24.80	24.61	0.06%	611,590
Jul 14, 2026	24.76	24.80	24.71	24.79	24.59	0.22%	583,359
Jul 13, 2026	24.77	24.79	24.73	24.73	24.54	-0.28%	295,013
Jul 10, 2026	24.82	24.83	24.78	24.80	24.61	-0.10%	258,051
Jul 9, 2026	24.81	24.85	24.78	24.83	24.63	0.12%	461,924
Jul 8, 2026	24.78	24.85	24.74	24.80	24.60	-0.14%	782,405
Jul 7, 2026	24.87	24.89	24.82	24.83	24.64	-0.28%	353,032
Jul 6, 2026	24.88	24.91	24.87	24.90	24.71	0.04%	401,792
Jul 2, 2026	24.88	24.90	24.83	24.89	24.70	0.08%	536,387
Jul 1, 2026	24.83	24.87	24.79	24.87	24.68	-0.04%	636,134
Jun 30, 2026	24.93	24.93	24.87	24.88	24.69	-0.20%	573,989
Jun 29, 2026	24.90	24.93	24.90	24.93	24.74	0.08%	303,583
Jun 26, 2026	24.89	24.93	24.89	24.91	24.72	0.04%	238,090