UXAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.29	39.35	39.29	39.35	39.35	0.03%	213
Jan 22, 2026	39.34	39.34	39.34	39.34	39.34	0.61%	7
Jan 21, 2026	39.25	39.25	39.10	39.10	39.10	1.32%	762
Jan 20, 2026	38.71	38.71	38.59	38.59	38.59	-2.44%	620
Jan 16, 2026	39.58	39.58	39.55	39.56	39.56	0.05%	200
Jan 15, 2026	39.54	39.54	39.54	39.54	39.54	0.27%	1
Jan 14, 2026	39.30	39.43	39.30	39.43	39.43	-0.56%	456
Jan 13, 2026	39.59	39.65	39.58	39.65	39.65	-0.31%	3,627
Jan 12, 2026	39.78	39.78	39.78	39.78	39.78	0.17%	-
Jan 9, 2026	39.71	39.71	39.71	39.71	39.71	0.78%	16
Jan 8, 2026	39.40	39.40	39.40	39.40	39.40	0.01%	12
Jan 7, 2026	39.51	39.56	39.40	39.40	39.40	-0.42%	4,208
Jan 6, 2026	39.54	39.57	39.54	39.57	39.57	0.79%	307
Jan 5, 2026	39.34	39.34	39.26	39.26	39.26	0.78%	1,000
Jan 2, 2026	38.81	38.95	38.81	38.95	38.95	-	3,400
Dec 31, 2025	38.95	38.95	38.95	38.95	38.95	-0.80%	-
Dec 30, 2025	39.23	39.27	39.23	39.27	39.27	-0.11%	207
Dec 29, 2025	39.31	39.31	39.31	39.31	39.31	-0.35%	-
Dec 26, 2025	39.45	39.45	39.45	39.45	39.45	-0.05%	-
Dec 24, 2025	39.47	39.47	39.47	39.47	39.47	0.38%	-
Dec 23, 2025	39.32	39.32	39.32	39.32	39.32	0.50%	-
Dec 22, 2025	39.12	39.12	39.12	39.12	39.12	0.74%	-
Dec 19, 2025	38.82	38.84	38.82	38.84	38.83	0.89%	211
Dec 18, 2025	38.46	38.49	38.46	38.49	38.49	0.95%	366
Dec 17, 2025	38.13	38.13	38.13	38.13	38.13	-1.47%	23
Dec 16, 2025	38.70	38.70	38.70	38.70	38.70	-0.22%	-
Dec 15, 2025	38.79	38.79	38.79	38.79	38.78	-0.12%	70
Dec 12, 2025	38.79	38.87	38.79	38.83	38.83	-1.17%	400
Dec 11, 2025	39.25	39.29	39.25	39.29	39.29	0.14%	180
Dec 10, 2025	39.26	39.26	39.24	39.24	39.24	0.85%	336
Dec 9, 2025	38.96	38.96	38.91	38.91	38.91	0.02%	100
Dec 8, 2025	38.90	38.90	38.90	38.90	38.90	-0.44%	-
Dec 5, 2025	39.07	39.07	39.07	39.07	39.07	0.23%	12
Dec 4, 2025	38.98	38.98	38.98	38.98	38.98	-	11
Dec 3, 2025	38.98	38.98	38.98	38.98	38.98	0.37%	40
Dec 2, 2025	38.84	38.84	38.84	38.84	38.84	0.33%	20
Dec 1, 2025	38.71	38.71	38.71	38.71	38.71	-0.58%	20
Nov 28, 2025	38.94	38.94	38.94	38.94	38.94	0.44%	-
Nov 26, 2025	38.77	38.77	38.77	38.77	38.77	0.77%	24
Nov 25, 2025	38.38	38.47	38.38	38.47	38.47	1.01%	400
Nov 24, 2025	38.08	38.08	38.08	38.08	38.08	1.82%	149
Nov 21, 2025	37.40	37.40	37.40	37.40	37.40	0.95%	-
Nov 20, 2025	37.05	37.05	37.05	37.05	37.05	-1.69%	37
Nov 19, 2025	37.69	37.69	37.69	37.69	37.69	0.31%	40
Nov 18, 2025	37.57	37.57	37.57	37.57	37.57	-0.77%	-
Nov 17, 2025	37.86	37.86	37.86	37.86	37.86	-1.06%	-
Nov 14, 2025	38.27	38.27	38.27	38.27	38.27	-0.01%	67
Nov 13, 2025	38.27	38.27	38.27	38.27	38.27	-1.92%	-
Nov 12, 2025	39.02	39.02	39.02	39.02	39.02	0.07%	37
Nov 11, 2025	38.99	38.99	38.99	38.99	38.99	0.21%	23