Unibios Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	2.90	3.00	2.88	2.91	2.91	1.04%	28,029
Dec 10, 2025	2.92	2.92	2.85	2.88	2.88	-0.35%	20,170
Dec 9, 2025	2.84	2.90	2.84	2.89	2.89	-0.34%	12,874
Dec 8, 2025	2.90	2.94	2.90	2.90	2.90	-1.36%	15,547
Dec 5, 2025	2.92	2.99	2.90	2.94	2.94	-0.68%	23,077
Dec 4, 2025	3.00	3.00	2.93	2.96	2.96	-1.00%	3,159
Dec 3, 2025	3.01	3.01	2.93	2.99	2.99	-1.32%	8,316
Dec 2, 2025	3.03	3.04	2.89	3.03	3.03	-	9,385
Dec 1, 2025	3.03	3.03	3.00	3.03	3.03	0.33%	3,211
Nov 28, 2025	3.05	3.05	2.95	3.02	3.02	-	12,910
Nov 27, 2025	2.87	3.04	2.87	3.02	3.02	5.23%	40,713
Nov 26, 2025	2.96	2.96	2.85	2.87	2.87	-1.71%	14,551
Nov 25, 2025	2.96	2.96	2.86	2.92	2.92	1.04%	11,077
Nov 24, 2025	2.97	2.97	2.89	2.89	2.89	-0.69%	3,998