Unibios Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.65	2.71	2.64	2.71	-	0.37%	7,378
Sep 1, 2026	2.69	2.78	2.64	2.70	2.70	-1.64%	10,263
Aug 31, 2026	2.69	2.77	2.61	2.75	2.75	-0.36%	19,185
Aug 28, 2026	2.85	2.85	2.75	2.76	2.76	-2.30%	17,666
Aug 27, 2026	2.82	2.87	2.80	2.82	2.82	-0.53%	15,873
Aug 26, 2026	2.84	2.85	2.80	2.84	2.84	0.35%	16,510
Aug 25, 2026	2.87	2.87	2.79	2.83	2.83	-	7,684
Aug 24, 2026	2.87	2.87	2.80	2.83	2.83	-1.05%	3,549
Aug 21, 2026	2.89	2.89	2.79	2.86	2.86	1.24%	6,711
Aug 20, 2026	2.89	2.92	2.82	2.82	2.82	-1.91%	14,699
Aug 19, 2026	2.86	2.88	2.78	2.88	2.88	0.52%	16,028
Aug 18, 2026	2.89	2.97	2.85	2.86	2.86	-1.21%	52,963
Aug 17, 2026	2.84	2.90	2.77	2.90	2.90	3.21%	38,647
Aug 14, 2026	2.78	2.84	2.75	2.81	2.81	2.00%	18,505
Aug 13, 2026	2.75	2.82	2.74	2.75	2.75	1.10%	45,103
Aug 12, 2026	2.55	2.74	2.55	2.72	2.72	6.04%	29,500
Aug 11, 2026	2.60	2.62	2.56	2.57	2.57	-2.10%	8,044
Aug 10, 2026	2.64	2.65	2.59	2.62	2.62	-0.57%	5,665
Aug 7, 2026	2.60	2.65	2.56	2.64	2.64	-	5,227
Aug 6, 2026	2.62	2.64	2.57	2.64	2.64	0.57%	6,396
Aug 5, 2026	2.51	2.62	2.51	2.62	2.62	3.76%	19,627
Aug 4, 2026	2.51	2.57	2.50	2.53	2.53	-0.79%	3,408
Aug 3, 2026	2.55	2.55	2.51	2.55	2.55	0.59%	17,023
Jul 31, 2026	2.56	2.56	2.50	2.53	2.53	-1.17%	8,315
Jul 30, 2026	2.59	2.59	2.47	2.56	2.56	-	8,873
Jul 29, 2026	2.50	2.56	2.50	2.56	2.56	0.59%	8,899
Jul 28, 2026	2.58	2.58	2.50	2.55	2.55	-1.17%	4,508
Jul 27, 2026	2.53	2.60	2.53	2.58	2.58	1.98%	7,651
Jul 24, 2026	2.55	2.55	2.50	2.53	2.53	1.81%	4,291
Jul 23, 2026	2.51	2.56	2.48	2.48	2.48	-3.88%	11,319
Jul 22, 2026	2.56	2.61	2.50	2.58	2.58	-1.53%	11,711
Jul 21, 2026	2.60	2.66	2.60	2.62	2.62	-0.57%	3,131
Jul 20, 2026	2.56	2.66	2.54	2.64	2.64	0.57%	6,531
Jul 17, 2026	2.59	2.67	2.54	2.62	2.62	0.77%	11,082
Jul 16, 2026	2.65	2.68	2.60	2.60	2.60	-2.26%	17,407
Jul 15, 2026	2.73	2.75	2.61	2.66	2.66	-3.10%	12,806
Jul 14, 2026	2.79	2.82	2.75	2.75	2.75	-1.61%	35,410
Jul 13, 2026	2.88	2.90	2.78	2.79	2.79	-2.45%	13,101
Jul 10, 2026	2.80	2.89	2.80	2.86	2.86	4.00%	29,803
Jul 9, 2026	2.68	2.79	2.68	2.75	2.75	2.61%	52,293
Jul 8, 2026	2.69	2.69	2.56	2.68	2.68	-0.56%	21,172
Jul 7, 2026	2.69	2.74	2.68	2.70	2.70	0.19%	11,407
Jul 6, 2026	2.66	2.71	2.64	2.69	2.69	1.51%	20,942
Jul 3, 2026	2.69	2.69	2.61	2.65	2.65	-0.38%	7,033
Jul 2, 2026	2.59	2.67	2.55	2.66	2.66	4.31%	21,277
Jul 1, 2026	2.58	2.63	2.55	2.55	2.55	-1.16%	19,509
Jun 30, 2026	2.59	2.60	2.54	2.58	2.58	-0.39%	4,919
Jun 29, 2026	2.51	2.60	2.51	2.59	2.59	1.97%	5,929
Jun 26, 2026	2.59	2.64	2.54	2.54	2.54	-0.39%	13,501
Jun 25, 2026	2.43	2.61	2.43	2.55	2.55	4.51%	44,281