Unidata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.76	2.76	2.70	2.70	2.70	-0.74%	20,324
May 21, 2026	2.71	2.76	2.71	2.72	2.72	0.55%	27,952
May 20, 2026	2.72	2.74	2.70	2.71	2.71	-0.73%	41,988
May 19, 2026	2.73	2.75	2.71	2.73	2.73	-0.37%	27,548
May 18, 2026	2.77	2.77	2.70	2.74	2.74	-2.50%	118,697
May 15, 2026	2.82	2.82	2.78	2.82	2.81	-	95,811
May 14, 2026	2.82	2.84	2.82	2.82	2.81	-	10,796
May 13, 2026	2.86	2.86	2.81	2.82	2.81	-1.92%	30,760
May 12, 2026	2.78	2.87	2.76	2.87	2.86	2.87%	73,199
May 11, 2026	2.90	2.90	2.78	2.79	2.78	-1.06%	49,457
May 8, 2026	2.84	2.86	2.81	2.82	2.81	-1.40%	28,941
May 7, 2026	2.93	2.94	2.84	2.86	2.85	-1.38%	56,331
May 6, 2026	2.93	2.93	2.86	2.90	2.89	0.87%	63,539
May 5, 2026	2.85	2.94	2.85	2.88	2.86	-0.35%	44,423
May 4, 2026	2.80	2.90	2.80	2.89	2.87	2.67%	35,525
Apr 30, 2026	2.83	2.86	2.80	2.81	2.80	0.18%	33,471
Apr 29, 2026	2.85	2.88	2.81	2.81	2.80	-2.94%	30,805
Apr 28, 2026	2.95	2.95	2.88	2.89	2.88	-	46,908
Apr 27, 2026	2.85	2.91	2.84	2.89	2.88	-1.20%	24,563
Apr 24, 2026	2.91	2.94	2.88	2.93	2.91	-	70,658
Apr 23, 2026	2.92	2.93	2.87	2.93	2.91	0.52%	48,705
Apr 22, 2026	2.95	2.95	2.91	2.91	2.90	-1.36%	24,277
Apr 21, 2026	2.94	2.97	2.90	2.95	2.94	0.51%	36,100
Apr 20, 2026	2.88	2.94	2.82	2.94	2.92	2.26%	39,185
Apr 17, 2026	2.84	2.91	2.81	2.87	2.86	1.59%	52,421
Apr 16, 2026	2.79	2.86	2.77	2.83	2.81	3.10%	46,491
Apr 15, 2026	2.73	2.78	2.73	2.74	2.73	0.55%	97,611
Apr 14, 2026	2.72	2.77	2.68	2.73	2.72	0.18%	57,016
Apr 13, 2026	2.77	2.80	2.72	2.72	2.71	-2.51%	68,510
Apr 10, 2026	2.82	2.84	2.79	2.79	2.78	-1.24%	59,977
Apr 9, 2026	2.89	2.89	2.82	2.83	2.81	-2.25%	74,035
Apr 8, 2026	2.91	2.97	2.89	2.89	2.88	2.12%	71,330
Apr 7, 2026	2.83	2.91	2.76	2.83	2.82	-	71,986
Apr 2, 2026	2.87	2.87	2.81	2.83	2.82	-1.05%	41,138
Apr 1, 2026	2.87	2.88	2.83	2.86	2.85	-	75,727
Mar 31, 2026	3.02	3.02	2.83	2.86	2.85	-3.70%	124,034
Mar 30, 2026	2.83	2.98	2.83	2.97	2.96	3.12%	36,195
Mar 27, 2026	2.85	2.92	2.85	2.88	2.87	-1.71%	7,263
Mar 26, 2026	2.95	2.97	2.90	2.93	2.92	-2.33%	32,484
Mar 25, 2026	2.95	3.00	2.95	3.00	2.99	1.01%	24,272
Mar 24, 2026	3.00	3.00	2.93	2.97	2.96	0.34%	17,895
Mar 23, 2026	2.86	2.96	2.82	2.96	2.95	0.34%	54,901
Mar 20, 2026	2.99	3.03	2.95	2.95	2.94	-1.99%	21,091
Mar 19, 2026	3.10	3.10	2.94	3.01	3.00	-2.27%	38,358
Mar 18, 2026	3.01	3.10	3.01	3.08	3.07	2.33%	22,359
Mar 17, 2026	3.05	3.05	2.94	3.01	3.00	-1.31%	41,651
Mar 16, 2026	3.11	3.11	3.05	3.05	3.04	-0.97%	30,539
Mar 13, 2026	3.07	3.11	3.05	3.08	3.07	-0.32%	24,642
Mar 12, 2026	3.08	3.09	2.96	3.09	3.08	0.65%	118,593
Mar 11, 2026	3.11	3.11	3.04	3.07	3.06	-0.65%	48,530