Union Coop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.15	2.16	2.13	2.15	2.15	-0.46%	132,850
Apr 23, 2026	2.18	2.18	2.16	2.16	2.16	2.37%	6,844
Apr 22, 2026	2.15	2.16	2.11	2.11	2.11	-2.76%	870,093
Apr 21, 2026	2.19	2.19	2.15	2.17	2.17	0.93%	146,900
Apr 20, 2026	2.15	2.16	2.15	2.15	2.15	-1.38%	383,784
Apr 17, 2026	2.14	2.22	2.14	2.18	2.18	-2.68%	413,193
Apr 16, 2026	2.24	2.25	2.24	2.24	2.24	-4.68%	911,844
Apr 15, 2026	2.33	2.37	2.30	2.35	2.21	0.43%	1,995,149
Apr 14, 2026	2.30	2.34	2.30	2.34	2.20	1.74%	1,533,545
Apr 13, 2026	2.31	2.33	2.28	2.30	2.16	-	403,733
Apr 10, 2026	2.31	2.31	2.29	2.30	2.16	0.44%	182,984
Apr 9, 2026	2.30	2.31	2.26	2.29	2.15	0.88%	914,936
Apr 8, 2026	2.26	2.31	2.26	2.27	2.13	-	819,489
Apr 7, 2026	2.26	2.27	2.23	2.27	2.13	1.34%	478,279
Apr 6, 2026	2.24	2.24	2.24	2.24	2.11	-2.18%	12,010
Apr 3, 2026	2.25	2.29	2.22	2.29	2.15	3.15%	798,680
Apr 2, 2026	2.24	2.24	2.22	2.22	2.09	-0.45%	25,880
Apr 1, 2026	2.21	2.26	2.20	2.23	2.10	0.90%	116,928
Mar 31, 2026	2.26	2.26	2.21	2.21	2.08	-0.90%	58,964
Mar 30, 2026	2.21	2.26	2.20	2.23	2.10	0.90%	608,350
Mar 27, 2026	2.21	2.27	2.20	2.21	2.08	-0.45%	281,615
Mar 26, 2026	2.24	2.24	2.20	2.22	2.09	-0.89%	160,988
Mar 25, 2026	2.21	2.24	2.20	2.24	2.11	1.36%	469,996
Mar 24, 2026	2.21	2.21	2.20	2.21	2.08	-	48,531
Mar 23, 2026	2.20	2.22	2.19	2.21	2.08	-0.45%	301,943
Mar 18, 2026	2.20	2.23	2.19	2.22	2.09	-	198,718
Mar 17, 2026	2.22	2.22	2.18	2.22	2.09	-	209,836
Mar 16, 2026	2.19	2.22	2.18	2.22	2.09	1.37%	399,697
Mar 13, 2026	2.19	2.22	2.18	2.19	2.06	-	265,803
Mar 12, 2026	2.28	2.28	2.18	2.19	2.06	-2.67%	720,552
Mar 11, 2026	2.23	2.28	2.22	2.25	2.12	-	410,451
Mar 10, 2026	2.18	2.25	2.18	2.25	2.12	2.27%	1,944,757
Mar 9, 2026	2.20	2.24	2.19	2.20	2.07	-0.45%	203,710
Mar 6, 2026	2.23	2.24	2.21	2.21	2.08	-0.90%	348,542
Mar 5, 2026	2.21	2.24	2.20	2.23	2.10	0.90%	241,967
Mar 4, 2026	2.19	2.23	2.18	2.21	2.08	-3.49%	1,440,880
Feb 27, 2026	2.30	2.30	2.29	2.29	2.15	0.44%	49,458
Feb 26, 2026	2.30	2.30	2.25	2.28	2.14	-0.87%	67,016
Feb 25, 2026	2.25	2.31	2.25	2.30	2.16	2.22%	28,180
Feb 24, 2026	2.30	2.32	2.25	2.25	2.12	-2.17%	278,659
Feb 23, 2026	2.30	2.31	2.30	2.30	2.16	0.88%	170,592
Feb 20, 2026	2.29	2.30	2.28	2.28	2.14	-0.44%	406,080
Feb 19, 2026	2.28	2.32	2.28	2.29	2.15	0.44%	314,310
Feb 18, 2026	2.30	2.30	2.26	2.28	2.14	-2.56%	42,567
Feb 17, 2026	2.32	2.34	2.28	2.34	2.20	0.86%	471,841
Feb 16, 2026	2.32	2.32	2.29	2.32	2.18	-	291,993
Feb 13, 2026	2.29	2.35	2.29	2.32	2.18	-	1,061,940
Feb 12, 2026	2.31	2.32	2.30	2.32	2.18	0.87%	151,209
Feb 11, 2026	2.26	2.32	2.26	2.30	2.16	-	212,363
Feb 10, 2026	2.24	2.32	2.24	2.30	2.16	-	186,966