Universal Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	0.43	0.43	0.43	0.43	0.43	-	1,000
May 6, 2025	0.43	0.43	0.43	0.43	0.43	-6.52%	1,000
May 5, 2025	0.42	0.46	0.41	0.46	0.46	6.98%	2,500
May 2, 2025	0.44	0.44	0.39	0.43	0.43	-4.44%	28,055
May 1, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	114,000
Apr 30, 2025	0.30	0.42	0.30	0.42	0.42	47.37%	153,015
Jan 23, 2025	0.29	0.29	0.29	0.29	0.29	-5.00%	2,500
Jan 22, 2025	0.36	0.36	0.30	0.30	0.30	-16.67%	6,500
Jan 21, 2025	0.36	0.36	0.36	0.36	0.36	26.32%	757
Jan 17, 2025	0.29	0.29	0.29	0.29	0.29	-	3,000
Jan 15, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	1,500
Jan 13, 2025	0.29	0.29	0.28	0.28	0.28	-9.68%	6,518
Jan 8, 2025	0.60	0.65	0.31	0.31	0.31	-48.33%	14,500
Jan 7, 2025	0.25	0.60	0.25	0.60	0.60	71.43%	15,843
Jan 6, 2025	0.30	0.35	0.30	0.35	0.35	16.67%	6,600
Jan 3, 2025	0.30	0.30	0.30	0.30	0.30	-	6,321
Jan 2, 2025	0.30	0.30	0.30	0.30	0.30	9.09%	505
Dec 31, 2024	0.28	0.28	0.28	0.28	0.28	10.00%	-
Dec 30, 2024	0.15	0.25	0.15	0.25	0.25	-	11,956
Dec 27, 2024	0.15	0.30	0.15	0.25	0.25	66.67%	11,200
Dec 24, 2024	0.05	0.15	0.05	0.15	0.15	50.00%	5,200
Dec 20, 2024	0.15	0.15	0.10	0.10	0.10	-	29,770
Dec 19, 2024	0.10	0.10	0.10	0.10	0.10	-33.33%	500
Dec 17, 2024	0.15	0.15	0.15	0.15	0.15	-	2,300
Dec 16, 2024	0.10	0.15	0.10	0.15	0.15	50.00%	6,500
Dec 13, 2024	0.15	0.15	0.10	0.10	0.10	100.00%	4,930