UCapital24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.25	0.25	0.24	0.24	0.24	-3.17%	4,000
Mar 3, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Mar 2, 2026	0.25	0.25	0.25	0.25	0.25	1.61%	1,200
Feb 27, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Feb 26, 2026	0.24	0.25	0.24	0.25	0.25	-1.20%	4,800
Feb 25, 2026	0.25	0.25	0.25	0.25	0.25	-1.18%	2,000
Feb 24, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Feb 23, 2026	0.26	0.26	0.25	0.25	0.25	-5.58%	19,200
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 19, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 18, 2026	0.27	0.27	0.26	0.27	0.27	0.37%	2,800
Feb 17, 2026	0.27	0.27	0.27	0.27	0.27	-0.74%	3,200
Feb 16, 2026	0.27	0.27	0.27	0.27	0.27	-	5,600
Feb 13, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 12, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 11, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Feb 10, 2026	0.28	0.28	0.27	0.27	0.27	-3.23%	2,000
Feb 9, 2026	0.29	0.29	0.27	0.28	0.28	-3.12%	11,200
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	2.13%	18,400
Feb 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.09%	7,200
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.02%	18,000
Feb 3, 2026	0.30	0.30	0.29	0.29	0.29	-3.92%	31,600
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	-0.33%	65,600
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	0.33%	400
Jan 28, 2026	0.32	0.33	0.31	0.31	0.31	-3.16%	17,200
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-	8,400
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	-2.17%	17,600
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	0.94%	3,600
Jan 21, 2026	0.30	0.33	0.30	0.32	0.32	3.23%	67,200
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-2.82%	32,000
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	800
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.76%	26,800
Jan 15, 2026	0.36	0.36	0.33	0.34	0.34	-6.67%	50,800
Jan 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.96%	13,600
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.37%	6,000
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	800
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	1.05%	8,400
Jan 8, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	46,800
Jan 7, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	53,200
Jan 6, 2026	0.42	0.46	0.41	0.42	0.42	3.49%	77,600
Jan 5, 2026	0.34	0.40	0.34	0.40	0.40	20.06%	123,600
Jan 2, 2026	0.31	0.33	0.31	0.33	0.33	10.96%	36,800
Dec 30, 2025	0.30	0.31	0.30	0.30	0.30	-	7,600
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	9,200
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	400
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	1.34%	4,400
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-3.25%	8,400