UMCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.03	45.03	42.64	45.09	-	-	25
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