ASE:UCIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.22	2.24	2.19	2.21	2.21	-	25,435
Nov 11, 2026	2.22	2.23	2.20	2.21	2.21	-0.90%	33,695
Nov 10, 2026	2.25	2.26	2.22	2.23	2.23	-0.45%	30,257
Nov 9, 2026	2.24	2.25	2.22	2.24	2.24	0.45%	34,077
Nov 8, 2026	2.21	2.24	2.21	2.23	2.23	0.90%	56,569
Nov 5, 2026	2.23	2.26	2.21	2.21	2.21	-0.90%	54,355
Nov 4, 2026	2.22	2.26	2.22	2.23	2.23	-0.45%	69,157
Nov 3, 2026	2.21	2.26	2.21	2.24	2.24	-0.88%	14,574
Nov 2, 2026	2.26	2.26	2.23	2.26	2.26	-	32,148
Nov 1, 2026	2.26	2.28	2.20	2.26	2.26	-0.44%	111,599
Oct 29, 2026	2.21	2.27	2.21	2.27	2.27	2.25%	270,532
Oct 28, 2026	2.22	2.23	2.20	2.22	2.22	0.91%	26,978
Oct 27, 2026	2.19	2.23	2.19	2.20	2.20	0.46%	148,174
Oct 26, 2026	2.22	2.25	2.18	2.19	2.19	-1.35%	234,314
Oct 25, 2026	2.23	2.27	2.20	2.22	2.22	-1.33%	186,448
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