UV Germi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.62	2.69	2.62	2.68	2.68	2.68%	1,914
Aug 26, 2025	2.61	2.68	2.61	2.61	2.61	-	206
Aug 25, 2025	2.65	2.70	2.61	2.61	2.61	-2.97%	2,002
Aug 22, 2025	2.65	2.70	2.65	2.69	2.69	-0.37%	1,512
Aug 21, 2025	2.61	2.70	2.61	2.70	2.70	3.45%	1,810
Aug 20, 2025	2.70	2.70	2.60	2.61	2.61	-3.69%	3,418
Aug 19, 2025	2.60	2.73	2.60	2.71	2.71	-0.37%	448
Aug 18, 2025	2.61	2.74	2.61	2.72	2.72	-0.73%	320
Aug 15, 2025	2.64	2.74	2.56	2.74	2.74	-	350
Aug 14, 2025	2.71	2.74	2.64	2.74	2.74	-0.36%	599
Aug 13, 2025	2.69	2.75	2.60	2.75	2.75	-	1,554
Aug 12, 2025	2.75	2.75	2.51	2.75	2.75	-1.08%	5,735
Aug 11, 2025	2.92	2.92	2.75	2.78	2.78	1.46%	1,820
Aug 8, 2025	2.74	2.74	2.74	2.74	2.74	-	15
Aug 7, 2025	2.68	2.82	2.67	2.74	2.74	2.62%	3,889
Aug 6, 2025	2.70	2.70	2.66	2.67	2.67	-1.11%	287
Aug 5, 2025	2.69	2.70	2.69	2.70	2.70	-0.74%	4,050
Aug 4, 2025	2.80	2.84	2.60	2.72	2.72	1.12%	5,048
Aug 1, 2025	2.96	3.01	2.50	2.69	2.69	-10.63%	18,117
Jul 31, 2025	3.09	3.09	3.01	3.01	3.01	-2.59%	801
Jul 30, 2025	3.01	3.09	3.01	3.09	3.09	-0.64%	3,294
Jul 29, 2025	3.09	3.11	3.01	3.11	3.11	0.65%	2,970
Jul 28, 2025	3.19	3.19	3.07	3.09	3.09	-	1,714
Jul 25, 2025	3.16	3.20	3.05	3.09	3.09	5.46%	3,476
Jul 24, 2025	3.30	3.30	2.88	2.93	2.93	-10.67%	16,033
Jul 23, 2025	3.40	3.40	3.18	3.28	3.28	-4.93%	6,847
Jul 22, 2025	3.10	3.58	2.98	3.45	3.45	13.86%	34,175
Jul 21, 2025	2.63	3.03	2.63	3.03	3.03	14.34%	25,102
Jul 18, 2025	2.62	2.66	2.59	2.65	2.65	-0.38%	1,002
Jul 17, 2025	2.65	2.71	2.61	2.66	2.66	0.38%	1,454
Jul 16, 2025	2.80	2.80	2.65	2.65	2.65	-5.36%	6,737
Jul 15, 2025	2.86	2.86	2.80	2.80	2.80	-2.44%	1,459
Jul 14, 2025	2.88	2.88	2.80	2.87	2.87	-0.35%	1,241
Jul 11, 2025	2.88	2.88	2.80	2.88	2.88	-	660
Jul 10, 2025	2.83	2.88	2.79	2.88	2.88	1.77%	6,009
Jul 9, 2025	2.78	2.84	2.69	2.83	2.83	2.17%	15,091
Jul 8, 2025	2.61	2.80	2.61	2.77	2.77	7.78%	31,568
Jul 7, 2025	2.50	2.58	2.50	2.57	2.57	4.05%	21,053
Jul 4, 2025	2.37	2.47	2.37	2.47	2.47	0.41%	529
Jul 3, 2025	2.59	2.59	2.25	2.46	2.46	-3.15%	47,675
Jul 2, 2025	2.59	2.59	2.48	2.54	2.54	-2.31%	8,568
Jul 1, 2025	2.53	2.65	2.51	2.60	2.60	1.96%	2,829
Jun 30, 2025	2.47	2.55	2.47	2.55	2.55	0.39%	1,923
Jun 27, 2025	2.50	2.55	2.45	2.54	2.54	-0.39%	922
Jun 26, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Jun 25, 2025	2.55	2.55	2.45	2.55	2.55	-	2,351
Jun 24, 2025	2.45	2.55	2.45	2.55	2.55	4.94%	45
Jun 23, 2025	2.55	2.67	2.43	2.43	2.43	-4.71%	2,561
Jun 20, 2025	2.58	2.80	2.43	2.55	2.55	-1.92%	13,666
Jun 19, 2025	2.47	2.71	2.37	2.60	2.60	4.84%	11,437