UUUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.38	31.38	26.74	26.74	26.74	-13.81%	21,082
Aug 27, 2026	31.57	31.57	31.02	31.02	31.02	0.46%	776
Aug 26, 2026	32.60	32.60	30.88	30.88	30.88	-3.30%	4,257
Aug 25, 2026	30.34	31.94	30.34	31.94	31.94	14.32%	727
Aug 24, 2026	28.62	28.62	27.74	27.94	27.94	-3.58%	3,814
Aug 21, 2026	24.67	28.98	24.67	28.98	28.98	17.47%	137
Aug 20, 2026	25.07	25.07	24.67	24.67	24.67	-12.75%	133
Aug 19, 2026	28.27	28.27	28.27	28.27	28.27	10.59%	15
Aug 18, 2026	25.78	25.78	24.59	25.57	25.56	-8.92%	445
Aug 17, 2026	28.07	28.07	28.07	28.07	28.07	-4.47%	19
Aug 14, 2026	29.97	29.97	29.38	29.38	29.38	7.22%	249
Aug 13, 2026	27.15	27.40	27.15	27.40	27.40	1.16%	199
Aug 12, 2026	27.35	27.35	27.09	27.09	27.09	-3.65%	172
Aug 11, 2026	26.60	28.11	26.60	28.11	28.11	6.99%	216
Aug 10, 2026	26.28	26.28	26.28	26.28	26.28	1.56%	93
Aug 7, 2026	25.87	25.87	25.87	25.87	25.87	19.73%	91
Aug 6, 2026	20.86	21.61	20.72	21.61	21.61	7.05%	488
Aug 5, 2026	20.19	20.19	20.19	20.19	20.19	-7.11%	121
Aug 4, 2026	21.73	21.73	21.73	21.73	21.73	12.12%	10
Aug 3, 2026	17.20	19.38	17.20	19.38	19.38	12.08%	657
Jul 31, 2026	17.29	17.29	17.29	17.29	17.29	-4.69%	49
Jul 30, 2026	16.13	18.14	16.13	18.14	18.14	18.59%	709
Jul 29, 2026	15.30	15.30	15.30	15.30	15.30	-10.66%	136
Jul 28, 2026	17.13	17.13	17.13	17.13	17.12	-6.78%	10
Jul 27, 2026	18.37	18.37	18.37	18.37	18.37	7.07%	10
Jul 24, 2026	17.16	17.16	17.16	17.16	17.16	-11.35%	6
Jul 23, 2026	19.35	19.35	19.35	19.35	19.35	-5.05%	6
Jul 22, 2026	20.38	20.38	20.38	20.38	20.38	-0.87%	103
Jul 21, 2026	20.53	20.56	20.53	20.56	20.56	10.63%	106
Jul 20, 2026	18.59	18.59	18.59	18.59	18.59	3.73%	6
Jul 17, 2026	17.92	17.92	17.92	17.92	17.92	-2.59%	9
Jul 16, 2026	19.41	19.41	18.39	18.39	18.39	-15.94%	233
Jul 15, 2026	21.88	21.88	21.88	21.88	21.88	-9.02%	166
Jul 14, 2026	24.05	24.05	24.05	24.05	24.05	2.52%	18
Jul 13, 2026	23.46	23.46	23.46	23.46	23.46	-7.49%	16