Unibios Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	3.18	3.18	3.04	3.10	3.10	-0.64%	25,140
Nov 6, 2025	3.08	3.18	3.02	3.12	3.12	2.63%	38,047
Nov 5, 2025	3.00	3.09	3.00	3.04	3.04	0.33%	24,772
Nov 4, 2025	3.06	3.08	3.01	3.03	3.03	-2.57%	18,365
Nov 3, 2025	3.20	3.21	3.08	3.11	3.11	-2.20%	53,834
Oct 31, 2025	3.20	3.25	3.12	3.18	3.18	0.63%	77,369
Oct 30, 2025	3.22	3.30	3.16	3.16	3.16	3.27%	211,325
Oct 29, 2025	2.99	3.06	2.99	3.06	3.06	3.38%	73,296
Oct 27, 2025	2.85	2.98	2.85	2.96	2.96	3.86%	54,921
Oct 24, 2025	2.72	2.98	2.72	2.85	2.85	5.17%	72,327
Oct 23, 2025	2.72	2.73	2.66	2.71	2.71	-0.73%	5,158
Oct 22, 2025	2.72	2.74	2.70	2.73	2.73	1.11%	8,991
Oct 21, 2025	2.73	2.73	2.68	2.70	2.70	-	9,784
Oct 20, 2025	2.66	2.73	2.63	2.70	2.70	0.37%	15,172
Oct 17, 2025	2.67	2.69	2.62	2.69	2.69	-1.47%	25,953
Oct 16, 2025	2.70	2.74	2.67	2.73	2.73	-0.73%	18,903
Oct 15, 2025	2.78	2.80	2.67	2.75	2.75	-	19,807
Oct 14, 2025	2.73	2.80	2.73	2.75	2.75	0.36%	20,905
Oct 13, 2025	2.73	2.79	2.73	2.74	2.74	0.37%	10,894
Oct 10, 2025	2.75	2.78	2.73	2.73	2.73	-1.44%	14,710
Oct 9, 2025	2.73	2.78	2.66	2.77	2.77	0.73%	17,497
Oct 8, 2025	2.73	2.81	2.72	2.75	2.73	-1.08%	10,226
Oct 7, 2025	2.75	2.78	2.71	2.78	2.75	1.09%	14,597
Oct 6, 2025	2.78	2.80	2.75	2.75	2.73	-3.17%	15,036
Oct 3, 2025	2.82	2.87	2.82	2.84	2.81	0.71%	13,166
Oct 2, 2025	2.78	2.90	2.78	2.82	2.79	1.81%	88,628
Oct 1, 2025	2.68	2.77	2.61	2.77	2.74	2.21%	50,184
Sep 30, 2025	2.75	2.75	2.66	2.71	2.69	-	11,291
Sep 29, 2025	2.70	2.75	2.70	2.71	2.69	-	8,335
Sep 26, 2025	2.76	2.77	2.70	2.71	2.69	-0.37%	17,067
Sep 25, 2025	2.78	2.78	2.65	2.72	2.70	-1.09%	20,655
Sep 24, 2025	2.83	2.85	2.71	2.75	2.73	-1.08%	22,743
Sep 23, 2025	2.76	2.83	2.76	2.78	2.75	-1.07%	10,390
Sep 22, 2025	2.85	2.85	2.77	2.81	2.78	-1.06%	5,418
Sep 19, 2025	2.85	2.86	2.80	2.84	2.81	1.07%	7,587
Sep 18, 2025	2.86	2.86	2.76	2.81	2.78	-0.35%	6,880
Sep 17, 2025	2.81	2.91	2.78	2.82	2.79	-1.40%	11,708
Sep 16, 2025	2.87	2.88	2.81	2.86	2.83	-0.35%	14,401
Sep 15, 2025	2.90	2.93	2.87	2.87	2.84	-	10,067
Sep 12, 2025	2.89	2.89	2.80	2.87	2.84	1.77%	13,305
Sep 11, 2025	2.75	2.82	2.71	2.82	2.79	4.83%	25,628
Sep 10, 2025	2.75	2.76	2.66	2.69	2.67	-1.10%	13,944
Sep 9, 2025	2.70	2.74	2.65	2.72	2.70	-	16,266
Sep 8, 2025	2.81	2.82	2.66	2.72	2.70	-1.81%	27,065
Sep 5, 2025	2.82	2.85	2.73	2.77	2.74	-1.77%	24,272
Sep 4, 2025	2.86	2.86	2.78	2.82	2.79	1.44%	7,810
Sep 3, 2025	2.74	2.84	2.70	2.78	2.75	0.72%	47,386
Sep 2, 2025	2.81	2.86	2.74	2.76	2.73	-3.16%	36,200
Sep 1, 2025	2.86	2.89	2.81	2.85	2.82	-0.35%	14,998
Aug 29, 2025	2.92	2.92	2.81	2.86	2.83	-0.69%	23,648