Ultra Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.04	0.04	0.03	0.03	0.03	-	5,000
May 6, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	15,000
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	-42.86%	233,000
Apr 24, 2026	0.07	0.07	0.07	0.07	0.07	-	3,000
Apr 22, 2026	0.07	0.07	0.07	0.07	0.07	75.00%	1,000
Apr 21, 2026	0.03	0.04	0.03	0.04	0.04	100.00%	12,000
Apr 20, 2026	0.04	0.04	0.02	0.02	0.02	-55.56%	60,000
Mar 30, 2026	0.04	0.05	0.04	0.05	0.05	-	3,340
Mar 20, 2026	0.05	0.05	0.05	0.05	0.05	-	3,000
Mar 17, 2026	0.05	0.05	0.05	0.05	0.05	-	1,010
Mar 12, 2026	0.05	0.05	0.05	0.05	0.05	-	1,500
Mar 10, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	3,000
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	22,032
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	90,000
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	5,516
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	5,423
Feb 9, 2026	0.05	0.05	0.04	0.05	0.05	-10.00%	11,000
Jan 30, 2026	0.05	0.05	0.05	0.05	0.05	-	12,000
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	-	1,817
Jan 27, 2026	0.10	0.10	0.03	0.05	0.05	-	59,000
Jan 26, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	111,000
Jan 23, 2026	0.05	0.05	0.04	0.04	0.04	-	58,000
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	10,000
Jan 19, 2026	0.03	0.03	0.03	0.03	0.03	-	23,400
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	1,000
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	152,500
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	110,001
Jan 8, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	18,000
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	9,755
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-	1,477
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	-	7,800
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-	10,000
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-	5,000
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	25.00%	1,200
Nov 27, 2025	0.03	0.03	0.02	0.02	0.02	-33.33%	36,000
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-	16,000
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-	4,084