United Credit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.00	28.00	28.00	28.00	28.00	0.36%	12
Jun 17, 2026	26.57	27.90	26.57	27.90	27.90	4.49%	2
Jun 16, 2026	28.89	28.89	26.70	26.70	26.70	0.19%	381
Jun 15, 2026	28.90	28.90	26.00	26.65	26.65	-1.30%	593
Jun 12, 2026	27.00	27.00	27.00	27.00	27.00	-4.42%	91
Jun 11, 2026	28.90	28.90	27.00	28.25	28.25	5.53%	112
Jun 10, 2026	28.00	28.00	26.02	26.77	26.77	-6.46%	78
Jun 9, 2026	28.62	28.62	28.62	28.62	28.62	-0.52%	23
Jun 8, 2026	29.90	29.90	28.77	28.77	28.77	-0.62%	51
Jun 3, 2026	27.00	29.90	27.00	28.95	28.95	0.35%	69
Jun 2, 2026	29.00	29.00	28.85	28.85	28.85	-0.48%	160
Jun 1, 2026	29.98	29.98	28.99	28.99	28.99	0.17%	4
May 29, 2026	29.95	29.95	27.00	28.94	28.94	4.10%	501
May 27, 2026	28.00	28.00	27.70	27.80	27.80	5.70%	126
May 26, 2026	26.16	28.90	26.16	26.30	26.30	-4.92%	1,047
May 25, 2026	31.00	31.00	26.00	27.66	27.66	-6.01%	3,620
May 22, 2026	29.43	29.44	29.43	29.43	29.43	4.73%	1,697
May 21, 2026	29.44	29.44	27.30	28.10	28.10	-4.55%	2,692
May 20, 2026	29.50	29.50	29.44	29.44	29.44	8.80%	1,058
May 19, 2026	28.01	32.60	27.01	27.06	27.06	-9.80%	768
May 18, 2026	28.15	32.90	27.00	30.00	30.00	6.57%	132
May 15, 2026	29.80	29.80	28.15	28.15	28.15	-5.54%	617
May 14, 2026	29.80	29.80	29.80	29.80	29.80	10.37%	2
May 13, 2026	27.50	27.50	26.33	27.00	27.00	-1.82%	517
May 12, 2026	29.52	29.52	27.30	27.50	27.50	-4.51%	481
May 11, 2026	29.00	29.00	27.21	28.80	28.80	2.89%	1,351
May 8, 2026	28.55	28.55	26.61	27.99	27.99	5.19%	53
May 7, 2026	27.95	31.80	25.37	26.61	26.61	0.42%	3,484
May 6, 2026	28.00	28.00	25.30	26.50	26.50	-1.49%	2,174
May 5, 2026	26.90	26.90	26.90	26.90	26.90	-	10
May 4, 2026	26.30	26.94	26.30	26.90	26.90	2.28%	43
Apr 30, 2026	26.30	26.30	24.99	26.30	26.30	1.19%	1,508
Apr 29, 2026	24.40	26.98	24.40	25.99	25.99	-	166
Apr 28, 2026	27.00	27.00	25.99	25.99	25.99	3.92%	3
Apr 27, 2026	25.01	26.00	25.00	25.01	25.01	-6.85%	878
Apr 24, 2026	25.00	26.90	22.05	26.85	26.85	7.40%	333
Apr 23, 2026	26.95	26.95	25.00	25.00	25.00	-	654
Apr 22, 2026	25.00	27.00	23.10	25.00	25.00	-1.96%	53
Apr 21, 2026	28.00	28.00	25.00	25.50	25.50	-5.20%	115
Apr 20, 2026	30.00	30.00	26.00	26.90	26.90	3.46%	97
Apr 17, 2026	24.05	29.00	24.05	26.00	26.00	5.22%	548
Apr 16, 2026	30.00	30.00	24.00	24.71	24.71	-4.96%	44
Apr 15, 2026	28.90	28.90	26.00	26.00	26.00	4.42%	69
Apr 13, 2026	24.00	28.00	24.00	24.90	24.90	1.67%	38
Apr 10, 2026	25.00	25.00	23.20	24.49	24.49	0.45%	149
Apr 9, 2026	30.00	30.00	23.07	24.38	24.38	-6.09%	1,073
Apr 8, 2026	28.00	28.00	22.40	25.96	25.96	8.71%	985
Apr 7, 2026	26.90	26.90	23.80	23.88	23.88	4.55%	237
Apr 6, 2026	23.80	23.80	21.01	22.84	22.84	1.15%	154
Apr 2, 2026	25.95	25.95	22.55	22.58	22.58	0.40%	425