UMCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.57	28.71	27.57	28.71	28.71	-4.80%	498
Oct 14, 2026	31.59	31.70	30.16	30.16	30.16	-8.34%	3,074
Oct 13, 2026	32.91	32.91	32.91	32.91	32.91	-1.81%	394
Oct 12, 2026	32.95	33.51	32.95	33.51	33.51	-3.77%	495
Oct 9, 2026	34.83	34.83	34.83	34.83	34.83	1.58%	133
Oct 8, 2026	35.32	35.33	33.91	34.28	34.28	-4.55%	902
Oct 7, 2026	35.97	36.14	35.92	35.92	35.92	1.11%	1,803
Oct 6, 2026	36.28	36.47	35.23	35.53	35.53	-6.46%	2,625
Oct 5, 2026	44.62	53.54	36.15	37.98	37.98	-17.87%	6,824
Oct 2, 2026	46.20	46.24	46.20	46.24	46.24	8.25%	904
Oct 1, 2026	42.72	42.72	42.72	42.72	42.72	5.97%	369
Sep 30, 2026	40.31	40.31	40.31	40.31	40.31	-1.85%	37
Sep 29, 2026	41.13	41.13	41.07	41.07	41.07	6.99%	499
Sep 28, 2026	38.39	38.39	38.39	38.39	38.39	-3.88%	55
Sep 25, 2026	39.94	39.94	39.94	39.94	39.94	1.49%	141
Sep 24, 2026	39.06	39.35	39.06	39.35	39.35	-4.24%	408
Sep 23, 2026	41.02	41.09	41.02	41.09	41.09	-8.86%	984
Sep 22, 2026	44.34	45.09	44.34	45.09	45.09	1.93%	418
Sep 21, 2026	43.44	44.23	43.44	44.23	44.23	6.92%	999
Sep 18, 2026	39.34	41.37	39.34	41.37	41.37	1.52%	1,708
Sep 17, 2026	38.26	40.75	38.26	40.75	40.75	17.59%	824
Sep 16, 2026	34.66	34.66	34.66	34.66	34.66	7.86%	17
Sep 15, 2026	32.13	32.13	32.13	32.13	32.13	-3.12%	43
Sep 14, 2026	33.17	33.17	33.17	33.17	33.17	-5.29%	131
Sep 11, 2026	35.39	35.39	35.02	35.02	35.02	3.73%	541
Sep 10, 2026	33.17	33.76	33.17	33.76	33.76	-4.25%	681
Sep 9, 2026	34.50	35.26	34.50	35.26	35.26	6.91%	244
Sep 8, 2026	33.26	33.42	32.62	32.98	32.98	10.51%	2,846
Sep 4, 2026	29.64	29.84	29.64	29.84	29.84	9.02%	195
Sep 3, 2026	27.37	27.37	27.37	27.37	27.37	-1.15%	191
Sep 2, 2026	27.54	27.69	27.51	27.69	27.69	-5.72%	232
Sep 1, 2026	28.71	29.37	28.71	29.37	29.37	6.15%	565
Aug 31, 2026	28.32	28.32	27.24	27.67	27.67	0.65%	586
Aug 28, 2026	29.19	29.20	26.84	27.49	27.49	9.21%	4,372
Aug 27, 2026	24.80	25.21	24.80	25.17	25.17	-0.68%	330
Aug 26, 2026	25.42	25.43	24.99	25.34	25.34	-5.22%	2,910
Aug 25, 2026	27.40	27.40	26.74	26.74	26.74	5.23%	1,867
Aug 24, 2026	24.91	25.41	24.91	25.41	25.41	8.10%	366
Aug 21, 2026	23.65	23.75	23.43	23.51	23.51	3.68%	2,950
Aug 20, 2026	23.14	23.14	22.62	22.67	22.67	-2.12%	2,417
Aug 19, 2026	23.05	23.16	22.99	23.16	23.16	-3.42%	2,845
Aug 18, 2026	23.32	23.98	22.98	23.98	23.98	-10.54%	6,650
Aug 17, 2026	26.28	27.43	26.28	26.81	26.81	4.17%	10,436
Aug 14, 2026	25.74	25.74	25.74	25.74	25.74	-3.21%	205
Aug 13, 2026	27.04	27.19	26.59	26.59	26.59	0.83%	708
Aug 12, 2026	26.89	26.89	26.37	26.37	26.37	3.98%	961