UMCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.94	14.39	13.93	14.39	14.39	-4.31%	505
Nov 12, 2026	14.53	15.04	14.53	15.04	15.03	-3.52%	310
Nov 11, 2026	15.00	15.60	15.00	15.58	15.58	13.53%	1,963
Nov 10, 2026	13.73	13.73	13.73	13.73	13.73	1.79%	49
Nov 9, 2026	13.32	13.49	13.32	13.49	13.49	15.37%	193
Nov 6, 2026	12.48	12.48	11.65	11.69	11.69	5.12%	956
Nov 5, 2026	12.62	12.62	11.12	11.12	11.12	-32.23%	939
Nov 4, 2026	17.47	17.47	16.41	16.41	16.41	-4.51%	320
Nov 3, 2026	17.61	17.61	17.18	17.18	17.18	-0.17%	583
Nov 2, 2026	17.21	17.21	17.21	17.21	17.21	-3.60%	9
Oct 30, 2026	17.85	17.85	17.85	17.85	17.85	-14.89%	44
Oct 29, 2026	20.98	20.98	20.98	20.98	20.98	-8.73%	11
Oct 28, 2026	22.49	22.98	22.44	22.98	22.98	-6.21%	1,813
Oct 27, 2026	23.77	24.51	23.77	24.51	24.51	2.56%	248
Oct 26, 2026	23.89	23.89	23.89	23.89	23.89	3.92%	37
Oct 23, 2026	22.99	22.99	22.99	22.99	22.99	3.08%	10
Oct 22, 2026	22.31	22.31	22.31	22.31	22.30	-13.31%	112
Oct 21, 2026	25.73	25.73	25.73	25.73	25.73	1.77%	16
Oct 20, 2026	25.28	25.28	25.28	25.28	25.28	-4.36%	108
Oct 19, 2026	27.10	27.10	26.44	26.44	26.44	3.29%	795
Oct 16, 2026	25.59	25.59	25.59	25.59	25.59	-10.87%	30
Oct 15, 2026	27.57	28.71	27.57	28.71	28.71	-4.80%	497
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