UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	47.28	47.28	45.32	45.64	-	-7.82%	3,310
Mar 12, 2025	48.66	49.51	47.35	49.51	49.51	4.06%	1,769
Mar 11, 2025	47.38	47.92	47.03	47.58	47.58	1.97%	1,722
Mar 10, 2025	47.14	47.14	46.30	46.66	46.66	-7.53%	1,598
Mar 7, 2025	48.85	50.46	47.59	50.46	50.46	1.33%	2,320
Mar 6, 2025	50.92	52.10	49.80	49.80	49.80	-4.65%	1,919
Mar 5, 2025	50.69	52.34	50.25	52.23	52.23	1.85%	2,855
Mar 4, 2025	49.50	51.66	49.50	51.28	51.28	2.55%	2,005
Mar 3, 2025	52.06	52.06	50.01	50.01	50.01	-1.89%	1,592
Feb 28, 2025	49.10	50.97	49.10	50.97	50.97	1.70%	2,884
Feb 27, 2025	53.42	53.42	50.12	50.12	50.12	-4.55%	1,622
Feb 26, 2025	51.74	53.17	51.74	52.51	52.51	2.32%	2,477
Feb 25, 2025	52.03	52.03	50.65	51.32	51.32	-2.21%	4,378
Feb 24, 2025	53.51	53.70	51.58	52.48	52.48	-1.65%	5,173
Feb 21, 2025	55.30	55.65	53.34	53.36	53.36	-7.78%	2,507
Feb 20, 2025	58.00	58.00	56.30	57.86	57.86	-2.59%	2,434
Feb 19, 2025	59.54	59.87	59.01	59.40	59.40	-2.68%	4,093
Feb 18, 2025	60.07	61.04	59.65	61.04	61.04	1.86%	4,683
Feb 14, 2025	59.15	59.92	58.98	59.92	59.92	-0.47%	3,307
Feb 13, 2025	58.70	60.21	58.70	60.21	60.21	3.50%	4,026
Feb 12, 2025	56.19	58.17	56.19	58.17	58.17	-0.75%	1,889
Feb 11, 2025	58.32	58.61	57.78	58.61	58.61	-0.05%	876
Feb 10, 2025	57.95	58.90	57.75	58.64	58.64	3.75%	6,163
Feb 7, 2025	56.33	57.70	56.29	56.52	56.52	1.55%	10,407
Feb 6, 2025	56.01	56.02	55.37	55.66	55.66	-2.14%	4,530
Feb 5, 2025	54.97	56.88	54.97	56.88	56.88	3.99%	3,402
Feb 4, 2025	53.43	54.70	53.43	54.70	54.70	1.48%	2,794
Feb 3, 2025	52.00	53.90	51.69	53.90	53.90	0.45%	957
Jan 31, 2025	53.65	55.07	53.65	53.66	53.66	0.02%	1,890
Jan 30, 2025	53.76	53.87	53.65	53.65	53.65	2.54%	2,562
Jan 29, 2025	53.45	53.45	52.14	52.32	52.32	-1.52%	8,348
Jan 28, 2025	50.01	53.13	50.01	53.13	53.13	5.12%	15,177
Jan 27, 2025	49.79	50.54	49.49	50.54	50.54	-3.90%	2,129
Jan 24, 2025	53.00	53.00	52.38	52.59	52.59	0.10%	1,552
Jan 23, 2025	52.32	52.54	52.32	52.54	52.54	-0.19%	491
Jan 22, 2025	53.00	53.00	52.64	52.64	52.64	2.77%	1,381
Jan 21, 2025	51.76	51.78	50.84	51.22	51.22	3.14%	1,615
Jan 17, 2025	49.51	49.66	49.51	49.66	49.66	0.34%	129
Jan 16, 2025	49.55	49.89	49.49	49.49	49.49	0.17%	449
Jan 15, 2025	49.39	49.41	49.39	49.41	49.41	3.34%	384
Jan 14, 2025	47.81	47.81	47.81	47.81	47.81	1.00%	148
Jan 13, 2025	47.00	47.34	46.82	47.34	47.34	-3.58%	2,023
Jan 10, 2025	47.55	49.10	47.32	49.10	49.10	0.74%	1,897
Jan 8, 2025	47.71	48.74	47.71	48.74	48.74	0.04%	496
Jan 7, 2025	49.78	49.90	48.62	48.72	48.72	-2.03%	2,664
Jan 6, 2025	50.19	50.19	49.73	49.73	49.73	1.20%	328
Jan 3, 2025	48.87	49.19	48.87	49.14	49.14	1.91%	513
Jan 2, 2025	48.41	48.41	47.86	48.22	48.22	-1.47%	1,013
Dec 31, 2024	48.03	48.94	47.54	48.94	48.94	0.83%	867
Dec 30, 2024	48.05	48.54	47.40	48.54	48.54	-2.07%	1,169