Unify Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.91	1.91	1.91	1.91	-	0.74%	6,150
Jul 17, 2026	1.90	1.93	1.85	1.90	1.90	-1.86%	31,224
Jul 16, 2026	1.92	1.94	1.90	1.94	1.94	1.04%	48,894
Jul 15, 2026	1.87	1.92	1.87	1.92	1.92	0.31%	28,073
Jul 14, 2026	1.90	1.93	1.89	1.91	1.91	0.74%	42,749
Jul 13, 2026	1.83	1.92	1.83	1.90	1.90	3.16%	76,631
Jul 10, 2026	1.83	1.86	1.82	1.84	1.84	-0.33%	33,936
Jul 9, 2026	1.87	1.87	1.83	1.84	1.84	-0.43%	17,917
Jul 8, 2026	1.86	1.89	1.85	1.85	1.85	-2.32%	42,376
Jul 7, 2026	1.83	1.93	1.83	1.90	1.90	1.61%	56,344
Jul 6, 2026	1.83	1.95	1.82	1.87	1.87	0.86%	74,600
Jul 3, 2026	1.86	1.89	1.85	1.85	1.85	-0.54%	59,817
Jul 2, 2026	1.85	1.90	1.85	1.86	1.86	1.53%	21,009
Jul 1, 2026	1.93	1.93	1.83	1.83	1.83	-3.58%	35,618
Jun 30, 2026	1.89	1.96	1.85	1.90	1.90	-1.45%	31,666
Jun 29, 2026	1.87	1.95	1.87	1.93	1.93	3.10%	46,241
Jun 26, 2026	1.93	1.93	1.82	1.87	1.87	-3.01%	178,069
Jun 25, 2026	1.85	1.93	1.85	1.93	1.93	3.99%	55,849
Jun 24, 2026	1.90	1.98	1.85	1.85	1.85	-0.32%	228,501
Jun 23, 2026	1.90	1.93	1.84	1.86	1.86	-1.06%	85,112
Jun 22, 2026	1.86	1.99	1.86	1.88	1.88	0.86%	240,432
Jun 19, 2026	1.75	1.91	1.75	1.86	1.86	6.64%	323,048
Jun 18, 2026	1.69	1.77	1.69	1.75	1.75	3.07%	545,941
Jun 17, 2026	1.72	1.72	1.68	1.70	1.70	0.36%	5,945
Jun 16, 2026	1.72	1.72	1.68	1.69	1.69	-1.52%	49,957
Jun 15, 2026	1.71	1.72	1.68	1.72	1.72	0.94%	53,232
Jun 12, 2026	1.69	1.71	1.68	1.70	1.70	-0.23%	22,748
Jun 11, 2026	1.71	1.72	1.68	1.70	1.70	-0.47%	17,547
Jun 10, 2026	1.69	1.76	1.65	1.71	1.71	1.30%	115,475
Jun 9, 2026	1.71	1.71	1.68	1.69	1.69	-0.71%	9,813
Jun 8, 2026	1.68	1.72	1.63	1.70	1.70	0.83%	89,885
Jun 5, 2026	1.63	1.74	1.60	1.69	1.69	4.84%	227,981
Jun 4, 2026	1.64	1.64	1.60	1.61	1.61	-0.62%	95,132
Jun 3, 2026	1.71	1.72	1.61	1.62	1.62	-4.14%	99,553
Jun 2, 2026	1.72	1.72	1.68	1.69	1.69	0.72%	76,229
Jun 1, 2026	1.74	1.74	1.68	1.68	1.68	-0.94%	72,593
May 29, 2026	1.74	1.76	1.69	1.69	1.69	-1.74%	107,155
May 28, 2026	1.72	1.75	1.69	1.72	1.72	2.01%	260,685
May 27, 2026	1.67	1.72	1.66	1.69	1.69	0.48%	67,739
May 26, 2026	1.68	1.68	1.63	1.68	1.68	0.72%	49,719
May 25, 2026	1.67	1.68	1.65	1.67	1.67	-0.48%	22,314
May 22, 2026	1.65	1.68	1.62	1.68	1.68	0.48%	52,843
May 21, 2026	1.68	1.68	1.65	1.67	1.67	-0.36%	23,173
May 20, 2026	1.70	1.70	1.65	1.68	1.68	-1.41%	20,674
May 19, 2026	1.63	1.74	1.61	1.70	1.70	4.42%	139,650
May 18, 2026	1.63	1.63	1.58	1.63	1.63	-0.73%	29,910
May 15, 2026	1.65	1.66	1.63	1.64	1.64	-1.09%	7,922
May 14, 2026	1.62	1.67	1.62	1.66	1.66	2.47%	65,965
May 13, 2026	1.62	1.62	1.57	1.62	1.62	0.50%	119,028
May 12, 2026	1.67	1.67	1.59	1.61	1.61	-1.83%	66,087