UCapital24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-2.47%	1,600
Dec 4, 2025	0.33	0.33	0.32	0.32	0.32	-0.92%	6,400
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	1.55%	2,800
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 27, 2025	0.33	0.33	0.31	0.32	0.32	-0.62%	17,600
Nov 26, 2025	0.33	0.33	0.31	0.32	0.32	-4.71%	8,400
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	-0.87%	8,400
Nov 21, 2025	0.35	0.35	0.34	0.34	0.34	-2.00%	1,200
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	1,200
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	8,800
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	7,600
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	400
Nov 13, 2025	0.35	0.38	0.35	0.36	0.36	2.86%	23,600
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	-2.23%	4,800
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-2.72%	7,200
Nov 7, 2025	0.36	0.37	0.36	0.37	0.37	2.79%	10,000
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	-1.65%	4,400
Nov 5, 2025	0.35	0.37	0.35	0.36	0.36	-3.45%	26,800
Nov 4, 2025	0.38	0.39	0.38	0.38	0.38	-1.31%	22,800
Nov 3, 2025	0.39	0.40	0.38	0.38	0.38	-6.14%	31,600
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	-	-