Unibios Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.55	2.59	2.49	2.56	2.56	-0.39%	10,150
Feb 26, 2026	2.60	2.60	2.55	2.57	2.57	-0.39%	3,642
Feb 25, 2026	2.59	2.60	2.56	2.58	2.58	0.78%	10,836
Feb 24, 2026	2.60	2.61	2.56	2.56	2.56	-2.29%	3,111
Feb 20, 2026	2.65	2.65	2.57	2.62	2.62	-	4,547
Feb 19, 2026	2.69	2.69	2.58	2.62	2.62	-2.60%	18,321
Feb 18, 2026	2.61	2.73	2.61	2.69	2.69	-	6,904
Feb 17, 2026	2.66	2.73	2.66	2.69	2.69	-1.10%	4,694
Feb 16, 2026	2.63	2.73	2.63	2.72	2.72	2.26%	12,403
Feb 13, 2026	2.59	2.76	2.59	2.66	2.66	1.92%	35,750
Feb 12, 2026	2.60	2.63	2.60	2.61	2.61	0.77%	10,231
Feb 11, 2026	2.60	2.61	2.56	2.59	2.59	-1.15%	11,429
Feb 10, 2026	2.64	2.65	2.59	2.62	2.62	-	20,419
Feb 9, 2026	2.67	2.74	2.62	2.62	2.62	-3.32%	24,562
Feb 6, 2026	2.78	2.78	2.66	2.71	2.71	-2.52%	53,939
Feb 5, 2026	2.76	2.82	2.76	2.78	2.78	-1.42%	8,371
Feb 4, 2026	2.76	2.84	2.67	2.82	2.82	3.30%	39,589
Feb 3, 2026	2.79	2.80	2.70	2.73	2.73	-2.50%	22,869
Feb 2, 2026	2.78	2.80	2.75	2.80	2.80	0.72%	7,701
Jan 30, 2026	2.73	2.79	2.73	2.78	2.78	-	16,030
Jan 29, 2026	2.81	2.85	2.78	2.78	2.78	-2.46%	24,084
Jan 28, 2026	2.88	2.88	2.83	2.85	2.85	-	14,300
Jan 27, 2026	2.84	2.87	2.81	2.85	2.85	0.35%	23,435
Jan 26, 2026	2.81	2.85	2.79	2.84	2.84	1.07%	18,997
Jan 23, 2026	2.85	2.85	2.77	2.81	2.81	1.08%	36,390
Jan 22, 2026	2.86	2.86	2.77	2.78	2.78	-0.36%	25,664
Jan 21, 2026	2.75	2.79	2.75	2.79	2.79	0.72%	9,998
Jan 20, 2026	2.83	2.83	2.76	2.77	2.77	-1.77%	35,353
Jan 19, 2026	2.81	2.85	2.78	2.82	2.82	-1.05%	24,840
Jan 16, 2026	2.90	2.90	2.80	2.85	2.85	-0.35%	7,506
Jan 15, 2026	2.90	2.90	2.83	2.86	2.86	-1.38%	22,253
Jan 14, 2026	2.90	2.90	2.86	2.90	2.90	1.05%	11,342
Jan 13, 2026	2.83	2.90	2.82	2.87	2.87	1.41%	12,980
Jan 12, 2026	2.92	2.92	2.82	2.83	2.83	-1.39%	19,378
Jan 9, 2026	2.93	2.93	2.84	2.87	2.87	-0.35%	27,906
Jan 8, 2026	2.94	2.94	2.86	2.88	2.88	-0.35%	7,783
Jan 7, 2026	2.95	2.95	2.85	2.89	2.89	-0.69%	17,744
Jan 5, 2026	2.97	2.97	2.88	2.91	2.91	-1.36%	16,592
Jan 2, 2026	2.95	2.95	2.88	2.95	2.95	1.72%	19,088
Dec 31, 2025	2.94	2.94	2.88	2.90	2.90	-	3,736
Dec 30, 2025	2.96	2.96	2.88	2.90	2.90	-1.36%	11,557
Dec 29, 2025	2.97	2.97	2.89	2.94	2.94	-0.68%	8,003
Dec 23, 2025	2.95	2.96	2.90	2.96	2.96	1.37%	1,800
Dec 22, 2025	2.91	2.95	2.88	2.92	2.92	0.69%	22,372
Dec 19, 2025	2.91	2.98	2.89	2.90	2.90	-1.36%	13,752
Dec 18, 2025	2.98	2.98	2.88	2.94	2.94	-0.34%	6,746
Dec 17, 2025	2.92	2.95	2.91	2.95	2.95	2.79%	4,579
Dec 16, 2025	2.95	2.95	2.86	2.87	2.87	-0.69%	5,659
Dec 15, 2025	3.00	3.00	2.89	2.89	2.89	-1.70%	16,109
Dec 12, 2025	2.98	2.99	2.94	2.94	2.94	1.03%	13,123