Unity Enterprise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.30	0.38	0.29	0.38	0.38	27.12%	780,000
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	500
May 28, 2026	0.30	0.32	0.30	0.30	0.30	-4.76%	154,000
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 26, 2026	0.28	0.32	0.28	0.32	0.32	12.50%	70,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	100,000
May 20, 2026	0.31	0.32	0.30	0.30	0.30	-6.25%	100,000
May 19, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	80,000
May 18, 2026	0.33	0.34	0.33	0.33	0.33	-	230,000
May 15, 2026	0.31	0.33	0.31	0.33	0.33	1.54%	50,500
May 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	-
May 13, 2026	0.33	0.34	0.32	0.33	0.33	-5.71%	222,000
May 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 11, 2026	0.34	0.36	0.34	0.35	0.35	-2.78%	57,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	30,000
May 7, 2026	0.35	0.36	0.30	0.36	0.36	-	190,000
May 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	-
May 5, 2026	0.34	0.37	0.34	0.37	0.37	-1.35%	30,000
May 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	1,000
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	10,000
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 23, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	38,000
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	15,000
Apr 20, 2026	0.34	0.36	0.34	0.36	0.36	1.43%	70,000
Apr 17, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	50,000
Apr 16, 2026	0.35	0.35	0.32	0.35	0.35	-4.17%	491,400
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	-	140,000
Apr 14, 2026	0.33	0.36	0.33	0.36	0.36	-1.37%	20,000
Apr 13, 2026	0.36	0.37	0.36	0.37	0.37	-	80,000
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	10,000
Apr 8, 2026	0.36	0.38	0.36	0.38	0.38	-1.32%	50,500
Apr 2, 2026	0.37	0.38	0.34	0.38	0.38	2.70%	130,000
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 27, 2026	0.35	0.37	0.33	0.37	0.37	-	127,000
Mar 26, 2026	0.37	0.37	0.35	0.37	0.37	-3.90%	290,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 20, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	20,000
Mar 19, 2026	0.39	0.41	0.39	0.40	0.40	2.60%	70,000
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	500
Mar 17, 2026	0.37	0.39	0.37	0.39	0.39	-	120,000