UCapital24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.41	0.41	0.41	0.41	0.41	1.75%	2,000
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	7,600
Oct 29, 2025	0.41	0.41	0.40	0.40	0.40	-1.47%	4,000
Oct 28, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	9,200
Oct 27, 2025	0.42	0.42	0.41	0.41	0.41	-1.67%	2,800
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	7,200
Oct 23, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 20, 2025	0.42	0.42	0.42	0.42	0.42	-3.22%	3,200
Oct 17, 2025	0.42	0.45	0.42	0.44	0.44	4.32%	37,200
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	1.71%	800
Oct 14, 2025	0.43	0.45	0.41	0.41	0.41	-1.20%	20,400
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-3.94%	400
Oct 10, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	2,000
Oct 8, 2025	0.43	0.43	0.43	0.43	0.43	0.23%	400
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	0.23%	400
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	1,200
Oct 3, 2025	0.42	0.43	0.42	0.43	0.43	4.37%	16,800
Oct 2, 2025	0.43	0.43	0.41	0.41	0.41	-3.74%	17,200
Oct 1, 2025	0.43	0.43	0.42	0.43	0.43	-0.47%	12,000
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 26, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 25, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 24, 2025	0.42	0.43	0.42	0.43	0.43	2.14%	5,200
Sep 23, 2025	0.42	0.42	0.42	0.42	0.42	-4.32%	4,800
Sep 22, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Sep 19, 2025	0.45	0.45	0.44	0.44	0.44	-1.35%	13,200
Sep 18, 2025	0.44	0.46	0.44	0.45	0.45	4.69%	26,800
Sep 17, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	9,200
Sep 16, 2025	0.44	0.44	0.43	0.43	0.43	-2.06%	5,600
Sep 15, 2025	0.44	0.44	0.44	0.44	0.44	-	1,600
Sep 12, 2025	0.44	0.44	0.44	0.44	0.44	-3.11%	2,000
Sep 11, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	12,400
Sep 10, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	6,800
Sep 9, 2025	0.44	0.44	0.44	0.44	0.44	-3.50%	13,600
Sep 8, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Sep 5, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Sep 4, 2025	0.45	0.46	0.45	0.46	0.46	5.06%	13,600
Sep 3, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Sep 2, 2025	0.46	0.46	0.44	0.44	0.44	-4.61%	4,000
Sep 1, 2025	0.46	0.46	0.46	0.46	0.46	-	800
Aug 29, 2025	0.46	0.46	0.46	0.46	0.46	-0.22%	2,400
Aug 28, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 27, 2025	0.46	0.46	0.46	0.46	0.46	-0.22%	2,000
Aug 26, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 25, 2025	0.45	0.46	0.45	0.46	0.46	0.44%	5,200