Union Coop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	2.19	2.22	2.18	2.22	2.22	1.37%	399,697
Mar 13, 2026	2.19	2.22	2.18	2.19	2.19	-	265,803
Mar 12, 2026	2.28	2.28	2.18	2.19	2.19	-2.67%	720,552
Mar 11, 2026	2.23	2.28	2.22	2.25	2.25	-	410,451
Mar 10, 2026	2.18	2.25	2.18	2.25	2.25	2.27%	1,944,757
Mar 9, 2026	2.20	2.24	2.19	2.20	2.20	-0.45%	203,710
Mar 6, 2026	2.23	2.24	2.21	2.21	2.21	-0.90%	347,632
Mar 5, 2026	2.21	2.24	2.20	2.23	2.23	0.90%	241,967
Mar 4, 2026	2.19	2.23	2.18	2.21	2.21	-3.49%	1,440,880
Feb 27, 2026	2.30	2.30	2.29	2.29	2.29	0.44%	49,458
Feb 26, 2026	2.30	2.30	2.25	2.28	2.28	-0.87%	67,016
Feb 25, 2026	2.25	2.31	2.25	2.30	2.30	2.22%	28,180
Feb 24, 2026	2.30	2.32	2.25	2.25	2.25	-2.17%	278,659
Feb 23, 2026	2.30	2.31	2.30	2.30	2.30	0.88%	170,592
Feb 20, 2026	2.29	2.30	2.28	2.28	2.28	-0.44%	406,080
Feb 19, 2026	2.28	2.32	2.28	2.29	2.29	0.44%	314,310
Feb 18, 2026	2.30	2.30	2.26	2.28	2.28	-2.56%	42,567
Feb 17, 2026	2.32	2.34	2.28	2.34	2.34	0.86%	471,841
Feb 16, 2026	2.32	2.32	2.29	2.32	2.32	-	291,993
Feb 13, 2026	2.29	2.35	2.29	2.32	2.32	-	1,061,940
Feb 12, 2026	2.31	2.32	2.30	2.32	2.32	0.87%	151,209
Feb 11, 2026	2.26	2.32	2.26	2.30	2.30	-	212,363
Feb 10, 2026	2.24	2.32	2.24	2.30	2.30	-	186,966
Feb 9, 2026	2.29	2.33	2.28	2.30	2.30	0.44%	1,637,134
Feb 6, 2026	2.25	2.32	2.19	2.29	2.29	-	3,016,634
Feb 5, 2026	2.25	2.33	2.25	2.29	2.29	-0.87%	1,292,586
Feb 4, 2026	2.23	2.31	2.23	2.31	2.31	2.67%	1,613,133
Feb 3, 2026	2.22	2.25	2.20	2.25	2.25	0.90%	468,243
Feb 2, 2026	2.24	2.26	2.22	2.23	2.23	-0.45%	671,347
Jan 30, 2026	2.24	2.25	2.22	2.24	2.24	0.45%	246,242
Jan 29, 2026	2.21	2.25	2.21	2.23	2.23	0.90%	1,009,037
Jan 28, 2026	2.22	2.22	2.19	2.21	2.21	-0.45%	169,387
Jan 27, 2026	2.20	2.22	2.18	2.22	2.22	0.45%	423,818
Jan 26, 2026	2.21	2.21	2.18	2.21	2.21	-	243,062
Jan 23, 2026	2.17	2.24	2.17	2.21	2.21	-0.90%	472,574
Jan 22, 2026	2.22	2.24	2.21	2.23	2.23	-	426,444
Jan 21, 2026	2.22	2.24	2.22	2.23	2.23	-	76,001
Jan 20, 2026	2.23	2.24	2.22	2.23	2.23	-	228,685
Jan 19, 2026	2.22	2.24	2.20	2.23	2.23	-	753,742
Jan 16, 2026	2.21	2.24	2.21	2.23	2.23	1.36%	339,241
Jan 15, 2026	2.22	2.23	2.20	2.20	2.20	-0.90%	181,769
Jan 14, 2026	2.23	2.23	2.22	2.22	2.22	-0.45%	420,034
Jan 13, 2026	2.23	2.26	2.22	2.23	2.23	-	391,721
Jan 12, 2026	2.20	2.23	2.20	2.23	2.23	-0.89%	64,275
Jan 9, 2026	2.23	2.25	2.22	2.25	2.25	-	92,382
Jan 8, 2026	2.20	2.26	2.20	2.25	2.25	-0.44%	230,908
Jan 7, 2026	2.29	2.29	2.24	2.26	2.26	3.67%	150,044
Jan 6, 2026	2.26	2.28	2.18	2.18	2.18	-3.54%	218,918
Jan 5, 2026	2.26	2.27	2.25	2.26	2.26	-1.74%	193,261
Jan 2, 2026	2.25	2.30	2.25	2.30	2.30	2.22%	99,668