Unify Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.81	1.81	1.78	1.80	1.80	-0.44%	31,033
Aug 13, 2026	1.82	1.84	1.79	1.81	1.81	-1.10%	33,980
Aug 12, 2026	1.82	1.84	1.82	1.83	1.83	-1.19%	32,293
Aug 11, 2026	1.82	1.85	1.82	1.85	1.85	0.54%	20,378
Aug 10, 2026	1.82	1.85	1.82	1.84	1.84	-1.29%	45,762
Aug 7, 2026	1.87	1.87	1.85	1.86	1.86	-0.53%	11,588
Aug 6, 2026	1.85	1.89	1.84	1.87	1.87	1.74%	59,777
Aug 5, 2026	1.87	1.87	1.80	1.84	1.84	0.88%	67,372
Aug 4, 2026	1.87	1.89	1.82	1.82	1.82	-3.29%	97,535
Aug 3, 2026	1.86	1.89	1.84	1.89	1.89	0.21%	27,833
Jul 31, 2026	1.85	1.89	1.81	1.88	1.88	1.73%	70,252
Jul 30, 2026	1.77	1.87	1.74	1.85	1.85	4.17%	85,322
Jul 29, 2026	1.79	1.84	1.71	1.78	1.78	-3.48%	102,029
Jul 28, 2026	1.80	1.88	1.79	1.84	1.84	2.11%	57,384
Jul 27, 2026	1.82	1.82	1.80	1.80	1.80	0.11%	13,384
Jul 24, 2026	1.82	1.85	1.78	1.80	1.80	-2.91%	75,498
Jul 23, 2026	1.88	1.88	1.82	1.85	1.85	-1.17%	60,324
Jul 22, 2026	1.89	1.89	1.87	1.88	1.88	-0.74%	31,902
Jul 21, 2026	1.86	1.92	1.86	1.89	1.89	-1.05%	40,514
Jul 20, 2026	1.91	1.94	1.89	1.91	1.91	0.53%	61,004
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