Universal Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.70	0.73	0.70	0.71	0.71	-	29,615
Jul 17, 2025	0.65	0.85	0.64	0.71	0.71	10.94%	404,200
Jul 16, 2025	0.63	0.70	0.63	0.64	0.64	4.92%	135,516
Jul 15, 2025	0.67	0.69	0.60	0.61	0.61	-8.96%	67,289
Jul 14, 2025	0.64	0.68	0.61	0.67	0.67	11.67%	60,644
Jul 11, 2025	0.63	0.64	0.60	0.60	0.60	-4.76%	41,500
Jul 10, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	30,600
Jul 9, 2025	0.65	0.68	0.64	0.65	0.65	-	51,600
Jul 8, 2025	0.68	0.68	0.65	0.65	0.65	-2.99%	15,500
Jul 7, 2025	0.70	0.70	0.65	0.67	0.67	-4.29%	46,000
Jul 4, 2025	0.67	0.70	0.65	0.70	0.70	7.69%	66,500
Jul 3, 2025	0.70	0.72	0.63	0.65	0.65	-7.14%	89,950
Jul 2, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	1,000
Jun 30, 2025	0.73	0.73	0.68	0.69	0.69	-6.76%	39,500
Jun 27, 2025	0.71	0.76	0.71	0.74	0.74	4.23%	12,500
Jun 26, 2025	0.69	0.73	0.69	0.71	0.71	9.23%	52,591
Jun 25, 2025	0.70	0.70	0.64	0.65	0.65	-4.41%	15,500
Jun 24, 2025	0.70	0.75	0.62	0.68	0.68	-2.86%	33,500
Jun 23, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	13,956
Jun 20, 2025	0.75	0.77	0.72	0.75	0.75	1.35%	17,572
Jun 19, 2025	0.72	0.75	0.69	0.74	0.74	7.25%	21,500
Jun 18, 2025	0.66	0.70	0.65	0.69	0.69	6.15%	53,500
Jun 17, 2025	0.80	0.80	0.65	0.65	0.65	-18.75%	44,947
Jun 16, 2025	0.76	0.85	0.76	0.80	0.80	5.26%	54,332
Jun 13, 2025	0.76	0.77	0.75	0.76	0.76	-	54,000
Jun 12, 2025	0.79	0.81	0.76	0.76	0.76	-3.80%	48,600
Jun 11, 2025	0.74	0.80	0.74	0.79	0.79	6.76%	36,955
Jun 10, 2025	0.74	0.74	0.71	0.74	0.74	5.71%	7,000
Jun 9, 2025	0.70	0.72	0.68	0.70	0.70	1.45%	34,200
Jun 6, 2025	0.72	0.76	0.69	0.69	0.69	1.47%	37,278
Jun 5, 2025	0.79	0.79	0.68	0.68	0.68	-9.33%	38,333
Jun 4, 2025	0.71	0.81	0.70	0.75	0.75	7.14%	48,500
Jun 3, 2025	0.80	0.80	0.70	0.70	0.70	-17.65%	77,001
Jun 2, 2025	0.88	0.88	0.75	0.85	0.85	-4.49%	103,850
May 30, 2025	0.85	0.92	0.85	0.89	0.89	5.95%	59,860
May 29, 2025	0.72	0.90	0.72	0.84	0.84	20.00%	192,393
May 28, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	13,500
May 27, 2025	0.59	0.71	0.59	0.69	0.69	15.00%	55,000
May 26, 2025	0.75	0.75	0.60	0.60	0.60	-20.00%	186,079
May 23, 2025	0.62	0.75	0.62	0.75	0.75	19.05%	153,375
May 22, 2025	0.62	0.65	0.50	0.63	0.63	-	172,900
May 21, 2025	0.50	0.63	0.50	0.63	0.63	34.04%	104,500
May 20, 2025	0.52	0.52	0.43	0.47	0.47	-12.96%	1,318,149
May 16, 2025	0.54	0.54	0.52	0.54	0.54	-	11,000
May 15, 2025	0.50	0.55	0.50	0.54	0.54	8.00%	48,500
May 14, 2025	0.40	0.50	0.40	0.50	0.50	42.86%	44,300
May 13, 2025	0.43	0.43	0.35	0.35	0.35	-14.63%	29,500
May 12, 2025	0.41	0.43	0.41	0.41	0.41	-	28,000
May 9, 2025	0.45	0.46	0.35	0.41	0.41	-10.87%	220,000
May 8, 2025	0.43	0.46	0.42	0.46	0.46	6.98%	63,105