UXAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.04	43.04	42.41	42.41	42.41	-2.92%	510
Jun 4, 2026	43.68	43.68	43.68	43.68	43.68	0.57%	19,737
Jun 3, 2026	43.38	43.45	43.38	43.43	43.43	-0.66%	505
Jun 2, 2026	43.72	43.72	43.72	43.72	43.72	0.18%	-
Jun 1, 2026	43.70	43.70	43.64	43.64	43.64	0.18%	620
May 29, 2026	43.56	43.56	43.56	43.56	43.56	0.27%	12
May 28, 2026	43.26	43.45	43.26	43.45	43.45	0.67%	625
May 27, 2026	43.16	43.16	43.16	43.16	43.16	0.01%	-
May 26, 2026	43.10	43.15	43.10	43.15	43.15	0.72%	283
May 22, 2026	42.85	42.85	42.85	42.85	42.85	0.50%	11
May 21, 2026	42.63	42.63	42.63	42.63	42.63	0.17%	23
May 20, 2026	42.56	42.56	42.56	42.56	42.56	1.23%	-
May 19, 2026	42.27	42.27	42.05	42.05	42.05	-0.77%	200
May 18, 2026	42.37	42.37	42.37	42.37	42.37	-0.15%	86
May 15, 2026	42.71	42.73	42.44	42.44	42.44	-1.41%	2,100
May 14, 2026	43.04	43.04	43.04	43.04	43.04	0.85%	-
May 13, 2026	42.64	42.68	42.64	42.68	42.68	0.64%	400
May 12, 2026	42.41	42.41	42.41	42.41	42.41	-0.07%	26
May 11, 2026	42.44	42.44	42.44	42.44	42.44	0.23%	-
May 8, 2026	42.23	42.34	42.23	42.34	42.34	0.93%	116
May 7, 2026	41.95	41.95	41.95	41.95	41.95	-0.47%	-
May 6, 2026	42.15	42.15	42.15	42.15	42.15	1.61%	115
May 5, 2026	41.42	41.48	41.42	41.48	41.48	0.94%	115
May 4, 2026	41.26	41.26	41.00	41.09	41.09	-0.55%	2,184
May 1, 2026	41.32	41.32	41.32	41.32	41.32	0.31%	81
Apr 30, 2026	41.19	41.19	41.19	41.19	41.19	1.24%	29
Apr 29, 2026	40.69	40.69	40.69	40.69	40.69	-0.11%	-
Apr 28, 2026	40.73	40.73	40.73	40.73	40.73	-0.55%	-
Apr 27, 2026	40.83	40.96	40.77	40.96	40.96	0.14%	13,450
Apr 24, 2026	40.69	40.90	40.67	40.90	40.90	0.93%	13,600
Apr 23, 2026	40.52	40.52	40.52	40.52	40.52	-0.46%	-
Apr 22, 2026	40.63	40.71	40.63	40.71	40.71	1.07%	149
Apr 21, 2026	40.65	40.65	40.27	40.27	40.27	-0.66%	9,460
Apr 20, 2026	40.54	40.54	40.54	40.54	40.54	-0.28%	22
Apr 17, 2026	40.75	40.82	40.66	40.66	40.65	1.38%	3,079
Apr 16, 2026	39.99	40.10	39.99	40.10	40.10	0.28%	703
Apr 15, 2026	39.99	39.99	39.99	39.99	39.99	0.98%	15
Apr 14, 2026	39.60	39.60	39.60	39.60	39.60	1.32%	5
Apr 13, 2026	38.69	39.09	38.68	39.09	39.09	1.11%	3,217
Apr 10, 2026	38.80	38.83	38.66	38.66	38.66	-0.17%	5,100
Apr 9, 2026	38.73	38.73	38.73	38.73	38.73	0.84%	20
Apr 8, 2026	38.31	38.40	38.21	38.40	38.40	2.88%	510
Apr 7, 2026	37.17	37.33	37.17	37.33	37.33	0.05%	561
Apr 6, 2026	37.31	37.31	37.31	37.31	37.31	0.45%	26
Apr 2, 2026	37.14	37.14	37.14	37.14	37.14	0.09%	-
Apr 1, 2026	37.11	37.11	37.11	37.11	37.11	0.95%	10
Mar 31, 2026	36.76	36.76	36.76	36.76	36.76	3.19%	-
Mar 30, 2026	35.63	35.63	35.63	35.63	35.63	-0.46%	-
Mar 27, 2026	35.79	35.79	35.79	35.79	35.79	-1.90%	-
Mar 26, 2026	36.67	36.67	36.48	36.48	36.48	-1.98%	600