UV Germi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.45	2.65	2.37	2.62	2.62	6.94%	3,743
May 5, 2026	2.45	2.45	2.44	2.45	2.45	-	1,268
May 4, 2026	2.40	2.46	2.38	2.45	2.45	2.51%	2,264
Apr 30, 2026	2.29	2.49	2.29	2.39	2.39	4.37%	221
Apr 29, 2026	2.45	2.53	2.29	2.29	2.29	-1.72%	7,323
Apr 28, 2026	2.33	2.43	2.33	2.33	2.33	-4.90%	2,444
Apr 27, 2026	2.30	2.49	2.30	2.45	2.45	6.06%	4,539
Apr 24, 2026	2.22	2.37	2.22	2.31	2.31	-	5,476
Apr 23, 2026	2.33	2.33	2.23	2.31	2.31	-0.86%	444
Apr 22, 2026	2.21	2.33	2.21	2.33	2.33	4.48%	2,636
Apr 21, 2026	2.22	2.30	2.22	2.23	2.23	-3.88%	2,061
Apr 20, 2026	2.20	2.32	2.20	2.32	2.32	0.87%	962
Apr 17, 2026	2.22	2.33	2.21	2.30	2.30	0.88%	3,024
Apr 16, 2026	2.21	2.29	2.21	2.28	2.28	-	361
Apr 15, 2026	2.21	2.28	2.20	2.28	2.28	-0.44%	4,229
Apr 14, 2026	2.30	2.30	2.28	2.29	2.29	3.15%	62
Apr 13, 2026	2.30	2.30	2.22	2.22	2.22	-	107
Apr 10, 2026	2.21	2.22	2.20	2.22	2.22	-6.72%	1,112
Apr 9, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Apr 8, 2026	2.22	2.39	2.22	2.38	2.38	3.93%	1,261
Apr 7, 2026	2.20	2.29	2.20	2.29	2.29	4.09%	325
Apr 2, 2026	2.19	2.20	2.19	2.20	2.20	-	151
Apr 1, 2026	2.30	2.30	2.20	2.20	2.20	-	458
Mar 31, 2026	2.20	2.20	2.20	2.20	2.20	-2.65%	176
Mar 30, 2026	2.18	2.26	2.18	2.26	2.26	-4.24%	2,181
Mar 27, 2026	2.36	2.39	2.36	2.36	2.36	-0.42%	1,289
Mar 26, 2026	2.16	2.37	2.16	2.37	2.37	7.73%	1,137
Mar 25, 2026	2.16	2.20	2.16	2.20	2.20	-	1,103
Mar 24, 2026	2.29	2.29	2.15	2.20	2.20	-3.93%	869
Mar 23, 2026	2.25	2.40	2.20	2.29	2.29	1.78%	5,124
Mar 20, 2026	2.25	2.37	2.25	2.25	2.25	-0.44%	442
Mar 19, 2026	2.28	2.28	2.23	2.26	2.26	-0.88%	2,689
Mar 18, 2026	2.21	2.28	2.21	2.28	2.28	-1.72%	2,099
Mar 17, 2026	2.25	2.32	2.19	2.32	2.32	-0.85%	3,116
Mar 16, 2026	2.35	2.40	2.15	2.34	2.34	-0.43%	1,801
Mar 13, 2026	2.32	2.35	2.14	2.35	2.35	1.29%	8,155
Mar 12, 2026	2.32	2.44	2.32	2.32	2.32	-	2,063
Mar 11, 2026	2.45	2.45	2.32	2.32	2.32	-4.92%	1,958
Mar 10, 2026	2.47	2.48	2.44	2.44	2.44	-	1,818
Mar 9, 2026	2.50	2.55	2.43	2.44	2.44	1.67%	5,674
Mar 6, 2026	2.70	2.83	2.40	2.40	2.40	-6.61%	5,496
Mar 5, 2026	2.85	2.86	2.57	2.57	2.57	-10.45%	4,580
Mar 4, 2026	2.91	2.91	2.85	2.87	2.87	-3.69%	6,273
Mar 3, 2026	2.93	2.98	2.93	2.98	2.98	-	793
Mar 2, 2026	3.00	3.00	2.92	2.98	2.98	-2.30%	855
Feb 27, 2026	2.93	3.05	2.93	3.05	3.05	2.69%	286
Feb 26, 2026	2.97	2.97	2.97	2.97	2.97	1.02%	202
Feb 25, 2026	2.94	2.95	2.94	2.94	2.94	-	754
Feb 24, 2026	2.90	2.95	2.90	2.94	2.94	1.03%	2,840
Feb 23, 2026	2.95	2.95	2.91	2.91	2.91	-1.36%	1,515