UCapital24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 21, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 20, 2025	0.46	0.46	0.46	0.46	0.46	-4.40%	18,800
Aug 19, 2025	0.46	0.48	0.46	0.48	0.48	-0.63%	11,200
Aug 18, 2025	0.48	0.48	0.47	0.48	0.48	-3.03%	14,400
Aug 14, 2025	0.49	0.50	0.46	0.50	0.50	-	42,400
Aug 13, 2025	0.47	0.50	0.47	0.50	0.50	5.54%	29,600
Aug 12, 2025	0.43	0.48	0.43	0.47	0.47	11.14%	76,800
Aug 11, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 8, 2025	0.41	0.42	0.41	0.42	0.42	-0.47%	3,200
Aug 7, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	1.68%	2,000
Aug 5, 2025	0.42	0.42	0.42	0.42	0.42	-	800
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	1.71%	1,200
Aug 1, 2025	0.42	0.42	0.41	0.41	0.41	-0.24%	1,200
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-3.29%	3,200
Jul 30, 2025	0.43	0.43	0.43	0.43	0.43	0.24%	400
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 23, 2025	0.42	0.43	0.42	0.42	0.42	3.92%	3,600
Jul 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	5,200
Jul 21, 2025	0.41	0.41	0.41	0.41	0.41	-3.29%	5,200
Jul 18, 2025	0.41	0.43	0.41	0.43	0.43	-0.70%	14,000
Jul 17, 2025	0.43	0.43	0.42	0.43	0.43	-0.23%	8,400
Jul 16, 2025	0.43	0.43	0.43	0.43	0.43	-3.81%	12,000
Jul 15, 2025	0.45	0.45	0.45	0.45	0.45	-	6,000
Jul 14, 2025	0.45	0.45	0.45	0.45	0.45	-	400
Jul 11, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	2,800