Unibios Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.40	2.43	2.39	2.42	2.42	-0.62%	17,747
Jun 9, 2026	2.44	2.45	2.40	2.44	2.44	0.41%	10,579
Jun 8, 2026	2.45	2.45	2.37	2.43	2.43	0.21%	17,476
Jun 5, 2026	2.51	2.51	2.42	2.42	2.42	-2.81%	66,325
Jun 4, 2026	2.50	2.54	2.43	2.49	2.49	-	30,183
Jun 3, 2026	2.51	2.58	2.49	2.49	2.49	-1.97%	8,256
Jun 2, 2026	2.52	2.58	2.51	2.54	2.54	0.20%	7,151
May 29, 2026	2.56	2.57	2.52	2.54	2.54	1.20%	11,270
May 28, 2026	2.59	2.59	2.48	2.51	2.51	-1.76%	15,689
May 27, 2026	2.56	2.59	2.48	2.55	2.55	-1.92%	83,930
May 26, 2026	2.61	2.61	2.56	2.60	2.60	-0.19%	11,480
May 25, 2026	2.59	2.63	2.57	2.61	2.61	0.58%	8,839
May 22, 2026	2.60	2.60	2.54	2.59	2.59	0.97%	6,784
May 21, 2026	2.62	2.62	2.57	2.57	2.57	-1.35%	14,482
May 20, 2026	2.50	2.61	2.49	2.60	2.60	3.59%	12,491
May 19, 2026	2.66	2.66	2.51	2.51	2.51	-3.46%	6,828
May 18, 2026	2.69	2.69	2.54	2.60	2.60	-0.38%	13,609
May 15, 2026	2.70	2.70	2.61	2.61	2.61	-2.79%	7,679
May 14, 2026	2.70	2.70	2.67	2.69	2.69	0.94%	5,624
May 13, 2026	2.63	2.70	2.63	2.66	2.66	-0.93%	32,990
May 12, 2026	2.70	2.70	2.64	2.69	2.69	-0.19%	6,742
May 11, 2026	2.66	2.70	2.64	2.69	2.69	-0.37%	2,447
May 8, 2026	2.70	2.75	2.70	2.70	2.70	-0.18%	6,212
May 7, 2026	2.65	2.72	2.65	2.71	2.71	4.64%	27,575
May 6, 2026	2.60	2.64	2.54	2.59	2.59	1.17%	14,495
May 5, 2026	2.56	2.56	2.51	2.56	2.56	1.59%	4,474
May 4, 2026	2.60	2.60	2.48	2.52	2.52	-3.08%	7,020
Apr 30, 2026	2.57	2.60	2.50	2.60	2.60	1.37%	8,650
Apr 29, 2026	2.68	2.68	2.56	2.56	2.56	-3.76%	14,400
Apr 28, 2026	2.68	2.68	2.61	2.66	2.66	-0.19%	3,603
Apr 27, 2026	2.63	2.68	2.63	2.67	2.67	0.19%	8,355
Apr 24, 2026	2.70	2.70	2.64	2.66	2.66	-0.93%	6,046
Apr 23, 2026	2.63	2.70	2.63	2.69	2.69	-0.19%	2,131
Apr 22, 2026	2.72	2.72	2.62	2.69	2.69	-0.37%	1,996
Apr 21, 2026	2.70	2.72	2.65	2.70	2.70	1.50%	5,229
Apr 20, 2026	2.67	2.67	2.63	2.66	2.66	-2.21%	6,388
Apr 17, 2026	2.72	2.72	2.65	2.72	2.72	-	4,125
Apr 16, 2026	2.72	2.73	2.68	2.72	2.72	2.26%	12,580
Apr 15, 2026	2.72	2.72	2.62	2.66	2.66	-	6,864
Apr 14, 2026	2.71	2.71	2.63	2.66	2.66	-0.37%	7,258
Apr 9, 2026	2.61	2.67	2.56	2.67	2.67	-0.56%	4,715
Apr 8, 2026	2.63	2.73	2.62	2.69	2.69	3.87%	18,789
Apr 7, 2026	2.63	2.63	2.53	2.59	2.59	0.58%	3,274
Apr 2, 2026	2.56	2.60	2.53	2.57	2.57	-2.65%	5,092
Apr 1, 2026	2.59	2.64	2.55	2.64	2.64	3.94%	18,876
Mar 31, 2026	2.47	2.54	2.42	2.54	2.54	4.53%	12,677
Mar 30, 2026	2.53	2.54	2.42	2.43	2.43	-3.95%	11,965
Mar 27, 2026	2.72	2.72	2.53	2.53	2.53	-5.24%	10,880
Mar 26, 2026	2.67	2.70	2.63	2.67	2.67	-	4,392
Mar 24, 2026	2.74	2.75	2.64	2.67	2.67	-0.37%	19,834