UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	48.75	49.56	48.75	49.56	49.56	-2.21%	1,236
Dec 26, 2024	50.05	50.68	50.00	50.68	50.68	0.64%	834
Dec 24, 2024	49.84	50.36	49.84	50.36	50.36	1.84%	1,409
Dec 23, 2024	49.44	49.45	49.39	49.45	49.45	-1.30%	732
Dec 20, 2024	48.55	50.10	48.55	50.10	49.74	4.05%	874
Dec 19, 2024	48.15	48.15	48.15	48.15	47.81	0.56%	239
Dec 18, 2024	51.24	51.55	47.88	47.88	47.54	-10.14%	2,974
Dec 17, 2024	54.00	54.00	52.46	53.28	52.90	-1.41%	5,181
Dec 16, 2024	52.20	54.04	52.20	54.04	53.66	4.61%	6,954
Dec 13, 2024	51.30	51.66	51.17	51.66	51.29	2.12%	681
Dec 12, 2024	50.05	50.59	50.05	50.59	50.23	0.10%	256
Dec 11, 2024	49.86	50.57	49.86	50.54	50.18	2.10%	2,782
Dec 10, 2024	49.69	49.69	49.25	49.50	49.15	-1.63%	910
Dec 9, 2024	51.81	51.81	49.91	50.32	49.96	-2.42%	2,564
Dec 6, 2024	51.58	51.62	51.47	51.57	51.20	1.62%	1,977
Dec 5, 2024	51.13	51.23	50.75	50.75	50.39	-0.29%	3,509
Dec 4, 2024	50.18	51.16	50.18	50.90	50.54	3.66%	2,454
Dec 3, 2024	48.93	49.10	48.87	49.10	48.76	0.50%	850
Dec 2, 2024	49.14	49.14	48.86	48.86	48.51	0.60%	591
Nov 29, 2024	48.13	48.57	48.13	48.57	48.23	1.21%	875
Nov 27, 2024	47.99	47.99	47.99	47.99	47.65	-2.72%	351
Nov 26, 2024	49.40	49.40	49.33	49.33	48.98	0.92%	203
Nov 25, 2024	49.44	49.44	48.88	48.88	48.53	-	1,785
Nov 22, 2024	48.71	48.88	48.25	48.88	48.53	1.31%	625
Nov 21, 2024	47.42	48.53	47.42	48.25	47.91	3.39%	2,786
Nov 20, 2024	45.96	46.67	45.96	46.67	46.34	0.21%	808
Nov 19, 2024	45.37	46.57	45.37	46.57	46.24	1.55%	326
Nov 18, 2024	46.12	46.12	45.46	45.86	45.53	0.35%	899
Nov 15, 2024	46.71	46.71	45.57	45.70	45.38	-4.11%	823
Nov 14, 2024	48.62	48.75	47.66	47.66	47.32	-5.21%	2,015
Nov 13, 2024	50.38	51.05	50.28	50.28	49.92	-0.51%	1,592
Nov 12, 2024	50.17	50.54	49.86	50.54	50.18	0.11%	659
Nov 11, 2024	50.05	50.55	50.05	50.48	50.13	2.53%	1,789
Nov 8, 2024	49.04	49.24	48.61	49.24	48.89	0.29%	1,663
Nov 7, 2024	48.98	49.10	48.98	49.10	48.75	2.91%	765
Nov 6, 2024	47.90	47.90	47.71	47.71	47.37	5.04%	716
Nov 5, 2024	45.15	45.42	45.15	45.42	45.10	2.85%	241
Nov 4, 2024	44.16	44.16	44.16	44.16	43.85	-1.87%	63
Nov 1, 2024	45.00	45.00	45.00	45.00	44.68	2.06%	40
Oct 31, 2024	44.12	44.12	44.09	44.09	43.78	-3.71%	1,066
Oct 30, 2024	46.29	46.29	45.79	45.79	45.47	-1.97%	141
Oct 29, 2024	46.71	46.71	46.71	46.71	46.38	1.85%	82
Oct 28, 2024	46.17	46.17	45.86	45.86	45.53	0.61%	650
Oct 25, 2024	46.43	46.43	45.58	45.58	45.26	0.68%	918
Oct 24, 2024	45.56	45.56	45.18	45.27	44.95	0.89%	684
Oct 23, 2024	44.87	44.87	44.87	44.87	44.55	-3.80%	271
Oct 22, 2024	46.64	46.64	46.64	46.64	46.31	-0.79%	97
Oct 21, 2024	46.74	47.01	46.74	47.01	46.68	-0.78%	522
Oct 18, 2024	47.35	47.38	47.35	47.38	47.04	-0.02%	936
Oct 17, 2024	47.11	47.60	47.11	47.39	47.05	0.32%	1,170
Oct 16, 2024	46.85	47.24	46.85	47.24	46.90	0.64%	599
Oct 15, 2024	47.65	47.65	46.94	46.94	46.61	-1.86%	1,324
Oct 14, 2024	48.05	48.05	47.66	47.83	47.49	0.38%	1,954
Oct 11, 2024	47.84	47.94	47.64	47.65	47.31	0.74%	4,200
Oct 10, 2024	46.05	47.30	46.05	47.30	46.96	3.80%	3,411
Oct 9, 2024	44.80	45.61	44.80	45.57	45.25	3.69%	3,185
Oct 8, 2024	43.68	44.41	43.68	43.95	43.64	2.50%	5,957
Oct 7, 2024	43.95	43.95	42.55	42.88	42.58	-2.43%	4,083
Oct 4, 2024	43.95	43.95	43.95	43.95	43.64	3.66%	190
Oct 3, 2024	42.40	42.40	42.40	42.40	42.10	0.24%	85
Oct 2, 2024	42.37	42.37	42.30	42.30	42.00	1.27%	648
Oct 1, 2024	42.15	42.15	41.73	41.77	41.47	-3.13%	2,079
Sep 30, 2024	42.72	43.12	42.57	43.12	42.81	0.23%	1,176
Sep 27, 2024	43.20	43.23	43.02	43.02	42.71	-0.90%	529