IST:UCAYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.52	27.10	24.16	25.52	25.52	3.15%	26,786,940
Feb 25, 2026	26.00	26.28	24.60	24.74	24.74	-6.85%	10,915,110
Feb 24, 2026	27.70	27.70	26.52	26.56	26.56	-4.12%	7,394,378
Feb 23, 2026	27.24	28.30	27.14	27.70	27.70	2.52%	17,230,200
Feb 20, 2026	28.00	28.16	26.40	27.02	27.02	-1.46%	13,847,590
Feb 19, 2026	30.14	30.14	27.38	27.42	27.42	-8.90%	12,133,330
Feb 18, 2026	29.60	30.36	29.58	30.10	30.10	1.69%	16,910,987
Feb 17, 2026	30.48	30.48	28.96	29.60	29.60	-2.89%	17,230,760
Feb 16, 2026	29.58	30.68	29.56	30.48	30.48	3.32%	20,607,470
Feb 13, 2026	32.58	32.64	29.42	29.50	29.50	-9.23%	22,654,020
Feb 12, 2026	32.00	34.66	31.98	32.50	32.50	0.93%	41,838,870
Feb 11, 2026	33.26	33.44	31.74	32.20	32.20	-5.29%	41,997,160
Feb 10, 2026	36.18	36.68	34.00	34.00	34.00	-5.35%	46,496,520
Feb 9, 2026	35.50	36.88	35.24	35.92	35.92	1.18%	36,761,620
Feb 6, 2026	36.98	37.94	35.44	35.50	35.50	-4.00%	28,626,320
Feb 5, 2026	38.22	38.68	35.16	36.98	36.98	-2.99%	97,188,310
Feb 4, 2026	34.66	38.12	33.76	38.12	38.12	9.98%	77,349,560
Feb 3, 2026	40.70	41.20	34.66	34.66	34.66	-9.97%	146,427,700
Feb 2, 2026	36.82	38.50	36.76	38.50	38.50	10.00%	37,144,830
Jan 30, 2026	35.00	35.00	34.96	35.00	35.00	9.99%	30,527,570
Jan 29, 2026	31.82	31.82	31.82	31.82	31.82	9.95%	8,359,478
Jan 28, 2026	28.94	28.94	28.94	28.94	28.94	9.95%	2,609,810
Jan 27, 2026	26.32	26.32	26.32	26.32	26.32	9.94%	1,904,483
Jan 26, 2026	23.94	23.94	23.94	23.94	23.94	9.92%	1,747,311
Jan 23, 2026	21.78	21.78	21.78	21.78	21.78	10.00%	566,372