Unidata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	2.99	3.03	2.91	2.97	2.97	-0.67%	142,363
Jul 6, 2026	2.90	2.99	2.90	2.99	2.99	2.93%	86,802
Jul 3, 2026	2.88	2.90	2.82	2.90	2.90	2.29%	36,280
Jul 2, 2026	2.84	2.92	2.82	2.84	2.84	0.53%	78,306
Jul 1, 2026	2.81	2.85	2.79	2.82	2.82	-0.70%	26,521
Jun 30, 2026	2.90	2.90	2.82	2.84	2.84	0.89%	12,422
Jun 29, 2026	2.86	2.89	2.82	2.82	2.82	-2.93%	9,036
Jun 26, 2026	2.83	2.90	2.81	2.90	2.90	2.47%	47,297
Jun 25, 2026	2.82	2.86	2.80	2.83	2.83	2.17%	23,352
Jun 24, 2026	2.85	2.85	2.75	2.77	2.77	-2.81%	66,672
Jun 23, 2026	2.83	2.86	2.81	2.85	2.85	0.71%	101,453
Jun 22, 2026	3.00	3.00	2.83	2.83	2.83	-0.18%	58,535
Jun 19, 2026	2.90	2.90	2.83	2.84	2.84	-0.53%	80,169
Jun 18, 2026	2.86	2.95	2.84	2.85	2.85	-0.35%	61,683
Jun 17, 2026	2.90	3.15	2.86	2.86	2.86	0.35%	287,923
Jun 16, 2026	2.83	2.89	2.81	2.85	2.85	0.53%	67,054
Jun 15, 2026	2.83	2.85	2.80	2.84	2.84	0.35%	64,195
Jun 12, 2026	2.81	2.87	2.81	2.83	2.83	1.25%	21,973
Jun 11, 2026	2.81	2.84	2.78	2.79	2.79	-0.89%	26,248
Jun 10, 2026	2.84	2.84	2.80	2.82	2.82	0.18%	14,119
Jun 9, 2026	2.91	2.91	2.80	2.81	2.81	-3.27%	36,382
Jun 8, 2026	2.86	2.92	2.84	2.91	2.91	1.93%	60,103
Jun 5, 2026	2.84	2.89	2.84	2.85	2.85	-	11,294
Jun 4, 2026	2.87	2.93	2.83	2.85	2.85	-1.72%	77,998
Jun 3, 2026	2.92	2.95	2.90	2.90	2.90	-1.19%	39,374
Jun 2, 2026	2.92	2.99	2.90	2.94	2.94	2.26%	118,656
Jun 1, 2026	2.89	2.91	2.87	2.87	2.87	0.88%	32,832
May 29, 2026	2.85	2.90	2.84	2.85	2.85	0.53%	26,634
May 28, 2026	2.86	2.86	2.83	2.83	2.83	-1.05%	19,093
May 27, 2026	2.82	2.93	2.82	2.86	2.86	-0.35%	89,407
May 26, 2026	2.85	2.92	2.85	2.87	2.87	-1.03%	41,149
May 25, 2026	2.76	2.90	2.71	2.90	2.90	7.41%	223,085
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