ASE:UCIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.30	2.33	2.25	2.25	2.25	-2.60%	233,753
Oct 21, 2026	2.28	2.31	2.26	2.31	2.31	1.32%	182,534
Oct 20, 2026	2.32	2.32	2.27	2.28	2.28	-1.72%	144,215
Oct 19, 2026	2.37	2.37	2.32	2.32	2.32	-1.69%	46,123
Oct 18, 2026	2.38	2.38	2.32	2.36	2.36	-1.26%	53,197
Oct 15, 2026	2.39	2.41	2.34	2.39	2.39	-	171,464
Oct 14, 2026	2.37	2.41	2.34	2.39	2.39	0.84%	182,304
Oct 13, 2026	2.39	2.42	2.37	2.37	2.37	-0.42%	71,321
Oct 12, 2026	2.31	2.38	2.28	2.38	2.38	3.93%	146,122
Oct 11, 2026	2.30	2.34	2.29	2.29	2.29	-1.72%	89,580
Oct 8, 2026	2.37	2.37	2.29	2.33	2.33	-1.69%	380,237
Oct 7, 2026	2.39	2.40	2.35	2.37	2.37	-2.07%	175,572
Oct 6, 2026	2.50	2.50	2.42	2.42	2.42	-2.02%	632,468
Oct 5, 2026	2.40	2.47	2.40	2.47	2.47	2.49%	345,159
Oct 4, 2026	2.36	2.42	2.36	2.41	2.41	2.12%	432,149
Oct 1, 2026	2.34	2.37	2.34	2.36	2.36	-	46,529
Sep 30, 2026	2.35	2.37	2.32	2.36	2.36	1.29%	134,102
Sep 29, 2026	2.36	2.36	2.33	2.33	2.33	-0.85%	36,585
Sep 28, 2026	2.36	2.36	2.32	2.35	2.35	1.29%	144,572
Sep 27, 2026	2.32	2.39	2.32	2.32	2.32	0.43%	114,056
Sep 24, 2026	2.33	2.34	2.31	2.31	2.31	-0.43%	74,551
Sep 23, 2026	2.36	2.36	2.30	2.32	2.32	-0.43%	167,864
Sep 22, 2026	2.34	2.39	2.26	2.33	2.33	-	336,089
Sep 21, 2026	2.35	2.50	2.27	2.33	2.33	-0.43%	1,532,127
Sep 20, 2026	2.19	2.34	2.19	2.34	2.34	7.34%	967,286
Sep 17, 2026	2.13	2.19	2.11	2.18	2.18	1.40%	303,516
Sep 16, 2026	2.19	2.20	2.10	2.15	2.15	-0.92%	605,832
Sep 15, 2026	2.13	2.18	2.13	2.17	2.17	1.88%	558,137
Sep 14, 2026	2.10	2.16	2.09	2.13	2.13	2.40%	706,208
Sep 13, 2026	2.06	2.12	2.06	2.08	2.08	0.97%	627,594
Sep 10, 2026	2.03	2.06	2.03	2.06	2.06	1.48%	727,038
Sep 9, 2026	2.04	2.05	2.02	2.03	2.03	-	354,590
Sep 8, 2026	2.01	2.06	2.01	2.03	2.03	1.00%	773,733
Sep 7, 2026	2.01	2.03	2.00	2.01	2.01	-0.50%	436,194
Sep 6, 2026	2.02	2.03	2.01	2.02	2.02	-	344,041
Sep 3, 2026	2.00	2.04	1.99	2.02	2.02	1.00%	778,407
Sep 2, 2026	1.99	2.00	1.97	2.00	2.00	0.50%	428,774
Sep 1, 2026	2.00	2.01	1.99	1.99	1.99	-0.50%	480,732
Aug 31, 2026	2.02	2.03	2.00	2.00	2.00	-0.99%	534,093
Aug 30, 2026	2.03	2.04	2.00	2.02	2.02	1.00%	125,377
Aug 27, 2026	2.01	2.04	1.99	2.00	2.00	-	335,723
Aug 26, 2026	1.94	2.03	1.93	2.00	2.00	3.09%	1,319,750
Aug 24, 2026	1.91	1.95	1.91	1.94	1.94	2.11%	522,664
Aug 23, 2026	1.93	1.93	1.89	1.90	1.90	-0.52%	402,824
Aug 20, 2026	1.88	1.91	1.88	1.91	1.91	0.53%	158,051
Aug 19, 2026	1.88	1.91	1.88	1.90	1.90	-	47,145
Aug 18, 2026	1.89	1.91	1.89	1.90	1.90	0.53%	108,549
Aug 17, 2026	1.90	1.90	1.87	1.89	1.89	-1.05%	174,220
Aug 16, 2026	1.92	1.93	1.89	1.91	1.91	-1.04%	83,423
Aug 13, 2026	1.92	1.93	1.91	1.93	1.93	-0.52%	43,537