UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.55	50.10	48.55	50.10	50.10	4.05%	874
Dec 19, 2024	48.15	48.15	48.15	48.15	48.15	0.56%	239
Dec 18, 2024	51.24	51.55	47.88	47.88	47.88	-10.14%	2,974
Dec 17, 2024	54.00	54.00	52.46	53.28	53.28	-1.41%	5,181
Dec 16, 2024	52.20	54.04	52.20	54.04	54.04	4.61%	6,954
Dec 13, 2024	51.30	51.66	51.17	51.66	51.66	2.12%	681
Dec 12, 2024	50.05	50.59	50.05	50.59	50.59	0.10%	256
Dec 11, 2024	49.86	50.57	49.86	50.54	50.54	2.10%	2,782
Dec 10, 2024	49.69	49.69	49.25	49.50	49.50	-1.63%	910
Dec 9, 2024	51.81	51.81	49.91	50.32	50.32	-2.42%	2,564
Dec 6, 2024	51.58	51.62	51.47	51.57	51.57	1.62%	1,977
Dec 5, 2024	51.13	51.23	50.75	50.75	50.75	-0.29%	3,509
Dec 4, 2024	50.18	51.16	50.18	50.90	50.90	3.66%	2,454
Dec 3, 2024	48.93	49.10	48.87	49.10	49.10	0.50%	850
Dec 2, 2024	49.14	49.14	48.86	48.86	48.86	0.60%	591
Nov 29, 2024	48.13	48.57	48.13	48.57	48.57	1.21%	875
Nov 27, 2024	47.99	47.99	47.99	47.99	47.99	-2.72%	351
Nov 26, 2024	49.40	49.40	49.33	49.33	49.33	0.92%	203
Nov 25, 2024	49.44	49.44	48.88	48.88	48.88	-	1,785
Nov 22, 2024	48.71	48.88	48.25	48.88	48.88	1.31%	625
Nov 21, 2024	47.42	48.53	47.42	48.25	48.25	3.39%	2,786
Nov 20, 2024	45.96	46.67	45.96	46.67	46.67	0.21%	808
Nov 19, 2024	45.37	46.57	45.37	46.57	46.57	1.55%	326
Nov 18, 2024	46.12	46.12	45.46	45.86	45.86	0.35%	899
Nov 15, 2024	46.71	46.71	45.57	45.70	45.70	-4.11%	823
Nov 14, 2024	48.62	48.75	47.66	47.66	47.66	-5.21%	2,015
Nov 13, 2024	50.38	51.05	50.28	50.28	50.28	-0.51%	1,592
Nov 12, 2024	50.17	50.54	49.86	50.54	50.54	0.11%	659
Nov 11, 2024	50.05	50.55	50.05	50.48	50.48	2.53%	1,789
Nov 8, 2024	49.04	49.24	48.61	49.24	49.24	0.29%	1,663
Nov 7, 2024	48.98	49.10	48.98	49.10	49.10	2.91%	765
Nov 6, 2024	47.90	47.90	47.71	47.71	47.71	5.04%	716
Nov 5, 2024	45.15	45.42	45.15	45.42	45.42	2.85%	241
Nov 4, 2024	44.16	44.16	44.16	44.16	44.16	-1.87%	63
Nov 1, 2024	45.00	45.00	45.00	45.00	45.00	2.06%	40
Oct 31, 2024	44.12	44.12	44.09	44.09	44.09	-3.71%	1,066
Oct 30, 2024	46.29	46.29	45.79	45.79	45.79	-1.97%	141
Oct 29, 2024	46.71	46.71	46.71	46.71	46.71	1.85%	82
Oct 28, 2024	46.17	46.17	45.86	45.86	45.86	0.61%	650
Oct 25, 2024	46.43	46.43	45.58	45.58	45.58	0.68%	918
Oct 24, 2024	45.56	45.56	45.18	45.27	45.27	0.89%	684
Oct 23, 2024	44.87	44.87	44.87	44.87	44.87	-3.80%	271
Oct 22, 2024	46.64	46.64	46.64	46.64	46.64	-0.79%	97
Oct 21, 2024	46.74	47.01	46.74	47.01	47.01	-0.78%	522
Oct 18, 2024	47.35	47.38	47.35	47.38	47.38	-0.02%	936
Oct 17, 2024	47.11	47.60	47.11	47.39	47.39	0.32%	1,170
Oct 16, 2024	46.85	47.24	46.85	47.24	47.24	0.64%	599
Oct 15, 2024	47.65	47.65	46.94	46.94	46.94	-1.86%	1,324
Oct 14, 2024	48.05	48.05	47.66	47.83	47.83	0.38%	1,954
Oct 11, 2024	47.84	47.94	47.64	47.65	47.65	0.74%	4,200
Oct 10, 2024	46.05	47.30	46.05	47.30	47.30	3.80%	3,411
Oct 9, 2024	44.80	45.61	44.80	45.57	45.57	3.69%	3,185
Oct 8, 2024	43.68	44.41	43.68	43.95	43.95	2.50%	5,957
Oct 7, 2024	43.95	43.95	42.55	42.88	42.88	-2.43%	4,083
Oct 4, 2024	43.95	43.95	43.95	43.95	43.95	3.66%	190
Oct 3, 2024	42.40	42.40	42.40	42.40	42.40	0.24%	85
Oct 2, 2024	42.37	42.37	42.30	42.30	42.30	1.27%	648
Oct 1, 2024	42.15	42.15	41.73	41.77	41.77	-3.13%	2,079
Sep 30, 2024	42.72	43.12	42.57	43.12	43.12	0.23%	1,176
Sep 27, 2024	43.20	43.23	43.02	43.02	43.02	-0.90%	529
Sep 26, 2024	43.31	43.41	43.31	43.41	43.41	0.58%	173
Sep 25, 2024	43.62	43.62	43.06	43.16	43.16	-1.95%	1,534
Sep 24, 2024	44.02	44.02	44.02	44.02	43.76	1.36%	67
Sep 23, 2024	43.36	43.82	43.36	43.43	43.17	1.21%	675
Sep 20, 2024	42.43	42.93	42.43	42.91	42.65	1.20%	815
Sep 19, 2024	42.52	42.76	42.17	42.40	42.15	4.18%	1,445
Sep 18, 2024	40.70	40.70	40.70	40.70	40.46	-1.33%	6
Sep 17, 2024	41.77	41.77	41.24	41.25	41.00	-1.82%	743
Sep 16, 2024	41.83	42.02	41.53	42.02	41.76	1.83%	562
Sep 13, 2024	41.57	41.57	41.24	41.26	41.01	0.54%	639
Sep 12, 2024	40.86	41.04	40.86	41.04	40.80	2.57%	1,060
Sep 11, 2024	38.51	40.01	38.13	40.01	39.77	2.76%	300
Sep 10, 2024	39.08	39.11	38.94	38.94	38.70	0.61%	360
Sep 9, 2024	38.61	38.70	38.44	38.70	38.47	1.55%	4,889
Sep 6, 2024	39.89	39.89	38.02	38.11	37.88	-5.02%	2,132
Sep 5, 2024	40.19	40.23	40.13	40.13	39.89	-2.51%	595
Sep 4, 2024	41.13	41.16	40.81	41.16	40.91	-2.35%	758
Sep 3, 2024	41.83	43.28	41.82	42.15	41.90	-2.88%	1,849
Aug 30, 2024	43.68	43.68	42.94	43.40	43.14	2.14%	1,470
Aug 29, 2024	42.80	43.24	42.49	42.49	42.24	-0.89%	2,020
Aug 28, 2024	42.96	42.96	42.87	42.87	42.61	-0.89%	359
Aug 27, 2024	43.22	43.35	43.16	43.26	43.00	-0.33%	1,883
Aug 26, 2024	43.03	43.40	43.03	43.40	43.14	1.73%	425
Aug 23, 2024	43.00	43.48	42.66	42.66	42.41	-1.48%	243
Aug 22, 2024	43.19	43.30	42.86	43.30	43.04	0.07%	1,262
Aug 21, 2024	43.62	43.62	43.11	43.27	43.01	0.25%	1,264
Aug 20, 2024	43.54	43.54	43.12	43.16	42.90	2.37%	1,714
Aug 19, 2024	41.88	42.42	41.88	42.16	41.91	0.86%	1,729
Aug 16, 2024	41.34	41.80	41.34	41.80	41.55	2.25%	746
Aug 15, 2024	41.45	41.45	40.88	40.88	40.64	3.23%	458
Aug 14, 2024	39.60	39.60	39.60	39.60	39.36	1.69%	250
Aug 13, 2024	39.04	39.04	38.94	38.94	38.71	3.31%	346
Aug 12, 2024	38.30	38.30	37.69	37.69	37.47	-1.39%	865
Aug 9, 2024	38.23	38.23	38.23	38.23	38.00	3.06%	163
Aug 8, 2024	36.65	37.09	36.65	37.09	36.87	6.46%	567
Aug 7, 2024	34.98	35.68	34.84	34.84	34.63	0.35%	1,676
Aug 6, 2024	35.03	35.03	34.72	34.72	34.51	1.70%	730
Aug 5, 2024	34.49	34.49	34.14	34.14	33.94	-4.85%	362
Aug 2, 2024	35.88	35.88	35.88	35.88	35.67	-3.39%	184
Aug 1, 2024	39.28	39.28	36.46	37.14	36.92	-5.45%	3,595