UCRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.21	21.21	21.21	21.21	21.21	0.50%	14
Feb 20, 2025	21.11	21.11	21.11	21.11	21.11	0.14%	4
Feb 19, 2025	21.08	21.08	21.08	21.08	21.08	0.05%	8
Feb 18, 2025	21.07	21.07	21.07	21.07	21.07	-0.43%	3
Feb 14, 2025	21.16	21.16	21.16	21.16	21.16	0.48%	21
Feb 13, 2025	21.05	21.05	21.05	21.05	21.05	0.61%	102
Feb 12, 2025	20.93	20.93	20.93	20.93	20.93	-0.57%	114
Feb 11, 2025	21.05	21.05	21.05	21.05	21.05	-0.19%	7
Feb 10, 2025	21.09	21.09	21.09	21.09	21.09	-	122
Feb 7, 2025	21.07	21.09	21.07	21.09	21.09	-0.66%	213
Feb 6, 2025	21.23	21.23	21.23	21.23	21.16	-0.09%	102
Feb 5, 2025	21.25	21.25	21.25	21.25	21.18	0.57%	2
Feb 4, 2025	21.13	21.13	21.13	21.13	21.06	0.16%	3
Feb 3, 2025	21.09	21.09	21.09	21.09	21.02	0.15%	16
Jan 31, 2025	21.13	21.13	21.05	21.06	20.99	-0.26%	350
Jan 30, 2025	21.11	21.11	21.11	21.11	21.05	0.19%	1
Jan 29, 2025	21.08	21.08	21.08	21.08	21.01	-0.17%	24
Jan 28, 2025	21.11	21.11	21.11	21.11	21.04	0.26%	14
Jan 27, 2025	21.06	21.06	21.06	21.06	20.99	0.43%	3
Jan 24, 2025	20.97	20.97	20.97	20.97	20.90	0.24%	2
Jan 23, 2025	20.92	20.92	20.92	20.92	20.85	-0.29%	201
Jan 22, 2025	20.98	20.98	20.98	20.98	20.91	-0.10%	25
Jan 21, 2025	21.00	21.00	21.00	21.00	20.93	0.25%	25
Jan 17, 2025	20.94	20.94	20.94	20.94	20.88	0.12%	8
Jan 16, 2025	20.92	20.92	20.92	20.92	20.85	0.20%	229
Jan 15, 2025	20.87	20.88	20.87	20.88	20.81	1.02%	233
Jan 14, 2025	20.65	20.67	20.65	20.67	20.60	0.03%	240
Jan 13, 2025	20.66	20.66	20.66	20.66	20.59	-0.17%	131
Jan 10, 2025	20.70	20.70	20.70	20.70	20.63	-0.62%	18
Jan 8, 2025	20.83	20.83	20.83	20.83	20.76	0.12%	16
Jan 7, 2025	20.81	20.81	20.80	20.80	20.72	-0.48%	104
Jan 6, 2025	20.90	20.90	20.90	20.90	20.82	-0.11%	18
Jan 3, 2025	20.93	20.93	20.93	20.93	20.85	-0.19%	6
Jan 2, 2025	21.00	21.00	20.97	20.97	20.89	0.04%	135
Dec 31, 2024	20.96	20.96	20.96	20.96	20.88	-0.20%	20
Dec 30, 2024	21.00	21.00	21.00	21.00	20.92	0.41%	8
Dec 27, 2024	20.92	20.92	20.92	20.92	20.84	-0.29%	3
Dec 26, 2024	20.93	20.98	20.93	20.98	20.90	0.10%	104
Dec 24, 2024	20.91	20.96	20.91	20.96	20.88	0.15%	237
Dec 23, 2024	20.92	20.92	20.92	20.92	20.85	-0.30%	258
Dec 20, 2024	20.99	20.99	20.99	20.99	20.91	0.36%	4
Dec 19, 2024	20.91	20.91	20.91	20.91	20.83	-0.51%	15
Dec 18, 2024	21.02	21.02	21.02	21.02	20.94	-0.76%	2
Dec 17, 2024	21.18	21.18	21.18	21.18	21.10	-0.12%	112
Dec 16, 2024	21.21	21.21	21.21	21.21	21.13	0.14%	33
Dec 13, 2024	21.18	21.18	21.18	21.18	21.10	-0.33%	17
Dec 12, 2024	21.30	21.30	21.25	21.25	21.17	-1.16%	228
Dec 11, 2024	21.50	21.50	21.50	21.50	21.28	-0.23%	20
Dec 10, 2024	21.54	21.55	21.54	21.55	21.32	-0.10%	126
Dec 9, 2024	21.57	21.57	21.57	21.57	21.35	-0.34%	12
Dec 6, 2024	21.60	21.64	21.60	21.64	21.42	0.42%	114
Dec 5, 2024	21.55	21.55	21.55	21.55	21.33	0.21%	3
Dec 4, 2024	21.51	21.51	21.51	21.51	21.29	0.05%	208
Dec 3, 2024	21.50	21.50	21.50	21.50	21.28	-0.23%	126
Dec 2, 2024	21.52	21.55	21.52	21.55	21.33	0.21%	158
Nov 29, 2024	21.50	21.50	21.50	21.50	21.28	0.58%	5
Nov 27, 2024	21.37	21.38	21.37	21.38	21.16	0.28%	500
Nov 26, 2024	21.32	21.32	21.32	21.32	21.10	-0.14%	207
Nov 25, 2024	21.35	21.35	21.35	21.35	21.13	0.68%	1
Nov 22, 2024	21.20	21.20	21.20	21.20	20.98	0.17%	51
Nov 21, 2024	21.21	21.21	21.17	21.17	20.95	-0.14%	204
Nov 20, 2024	21.20	21.20	21.20	21.20	20.98	-0.24%	26
Nov 19, 2024	21.25	21.25	21.25	21.25	21.03	0.47%	175
Nov 18, 2024	21.15	21.15	21.15	21.15	20.93	-0.13%	3
Nov 15, 2024	21.11	21.18	21.11	21.17	20.96	0.08%	597
Nov 14, 2024	21.19	21.19	21.16	21.16	20.94	-0.05%	105
Nov 13, 2024	21.17	21.17	21.17	21.17	20.95	-0.24%	189
Nov 12, 2024	21.29	21.29	21.19	21.22	21.00	-0.52%	776
Nov 11, 2024	21.33	21.33	21.33	21.33	21.11	-0.23%	10
Nov 8, 2024	21.41	21.41	21.38	21.38	21.16	0.47%	1,110
Nov 7, 2024	21.28	21.28	21.28	21.28	21.06	0.19%	408
Nov 6, 2024	21.20	21.24	21.20	21.24	20.95	-0.42%	201
Nov 5, 2024	21.32	21.33	21.32	21.33	21.04	0.09%	702
Nov 4, 2024	21.31	21.31	21.31	21.31	21.02	0.42%	3
Nov 1, 2024	21.34	21.34	21.22	21.22	20.93	-0.42%	200
Oct 31, 2024	21.27	21.31	21.27	21.31	21.02	-0.19%	103
Oct 30, 2024	21.35	21.35	21.35	21.35	21.06	0.09%	1
Oct 29, 2024	21.30	21.33	21.30	21.33	21.04	-0.09%	102
Oct 28, 2024	21.35	21.35	21.35	21.35	21.06	-0.05%	9
Oct 25, 2024	21.41	21.41	21.36	21.36	21.07	-0.28%	6,802
Oct 24, 2024	21.42	21.42	21.42	21.42	21.13	0.28%	5
Oct 23, 2024	21.36	21.36	21.36	21.36	21.07	-0.23%	5
Oct 22, 2024	21.41	21.41	21.41	21.41	21.12	-0.02%	201
Oct 21, 2024	21.41	21.41	21.41	21.41	21.12	-0.87%	3
Oct 18, 2024	21.61	21.62	21.60	21.60	21.31	-0.03%	140,110
Oct 17, 2024	21.59	21.61	21.59	21.61	21.31	-0.42%	100
Oct 16, 2024	21.70	21.70	21.70	21.70	21.40	0.18%	101
Oct 15, 2024	21.63	21.66	21.63	21.66	21.36	0.43%	203
Oct 14, 2024	21.57	21.57	21.57	21.57	21.27	-0.01%	3
Oct 11, 2024	21.57	21.57	21.57	21.57	21.28	-0.03%	4
Oct 10, 2024	21.58	21.58	21.58	21.58	21.28	0.05%	4
Oct 9, 2024	21.57	21.57	21.57	21.57	21.27	-0.19%	11
Oct 8, 2024	21.61	21.61	21.61	21.61	21.31	-0.18%	1
Oct 7, 2024	21.64	21.64	21.64	21.64	21.29	-0.35%	2
Oct 4, 2024	21.72	21.72	21.72	21.72	21.37	-0.63%	5
Oct 3, 2024	21.86	21.86	21.86	21.86	21.50	-0.33%	199
Oct 2, 2024	21.93	21.93	21.93	21.93	21.58	-0.18%	199
Oct 1, 2024	21.97	21.97	21.97	21.97	21.61	0.27%	1
Sep 30, 2024	21.91	21.91	21.91	21.91	21.56	-0.12%	3
Sep 27, 2024	21.94	21.94	21.94	21.94	21.58	0.26%	6