IST:UCAYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	30.48	32.02	30.32	31.00	31.00	3.06%	12,419,702
Jul 14, 2026	31.32	32.30	29.88	30.08	30.08	2.38%	17,332,530
Jul 13, 2026	28.76	30.16	28.10	29.38	29.38	2.16%	8,856,659
Jul 10, 2026	28.22	29.30	28.04	28.76	28.76	1.91%	7,914,531
Jul 9, 2026	29.72	30.16	28.22	28.22	28.22	-6.00%	9,641,094
Jul 8, 2026	32.50	32.50	29.56	30.02	30.02	-7.63%	13,456,239
Jul 7, 2026	33.40	33.50	32.48	32.50	32.50	-2.17%	6,998,703
Jul 6, 2026	34.00	34.84	33.14	33.22	33.22	-1.25%	8,085,559
Jul 3, 2026	33.10	34.18	32.80	33.64	33.64	1.82%	8,749,692
Jul 2, 2026	33.80	33.98	32.84	33.04	33.04	-1.37%	5,757,788
Jul 1, 2026	33.50	34.26	32.70	33.50	33.50	-	8,046,034
Jun 30, 2026	32.76	34.86	32.76	33.50	33.50	2.45%	10,530,293
Jun 29, 2026	34.08	34.18	32.70	32.70	32.70	-2.91%	5,573,596
Jun 26, 2026	33.74	33.80	32.70	33.68	33.68	-0.18%	5,845,920
Jun 25, 2026	34.00	34.42	33.06	33.74	33.74	-0.65%	5,442,195
Jun 24, 2026	35.12	35.24	33.70	33.96	33.96	-3.63%	6,901,499
Jun 23, 2026	36.00	36.20	35.00	35.24	35.24	-2.44%	7,140,301
Jun 22, 2026	36.28	37.44	35.98	36.12	36.12	1.29%	13,062,619
Jun 19, 2026	35.06	36.28	34.50	35.66	35.66	1.08%	16,690,300
Jun 18, 2026	35.64	35.96	34.72	35.28	35.28	-0.34%	9,245,798
Jun 17, 2026	36.74	37.32	35.10	35.40	35.40	-3.33%	14,307,720
Jun 16, 2026	38.58	38.58	36.02	36.62	36.62	-4.29%	15,103,970
Jun 15, 2026	39.40	39.74	37.90	38.26	38.26	-0.88%	17,817,010
Jun 12, 2026	37.34	39.22	36.56	38.60	38.60	5.18%	26,669,620
Jun 11, 2026	36.70	39.10	35.56	36.70	36.70	0.66%	31,304,450
Jun 10, 2026	36.30	37.40	35.82	36.46	36.46	1.45%	16,527,660
Jun 9, 2026	37.68	38.40	35.58	35.94	35.94	-4.31%	18,909,970
Jun 8, 2026	35.02	38.62	34.34	37.56	37.56	5.74%	29,450,861
Jun 5, 2026	34.06	37.00	34.00	35.52	35.52	4.47%	32,393,250
Jun 4, 2026	34.94	35.18	33.52	34.00	34.00	-0.87%	15,365,530
Jun 3, 2026	35.80	36.88	34.14	34.30	34.30	-4.72%	30,775,620
Jun 2, 2026	40.08	40.28	36.00	36.00	36.00	-10.00%	64,149,750
Jun 1, 2026	36.46	40.00	36.46	40.00	40.00	9.95%	34,040,290
May 26, 2026	38.00	38.74	35.34	36.38	36.38	0.22%	35,233,805
May 25, 2026	34.00	36.30	33.98	36.30	36.30	10.00%	7,804,165
May 22, 2026	29.98	33.00	29.80	33.00	33.00	10.00%	40,926,460
May 21, 2026	30.40	33.14	30.00	30.00	30.00	-0.46%	46,633,170
May 20, 2026	30.48	31.82	30.00	30.14	30.14	-1.63%	11,939,360
May 18, 2026	33.00	33.00	30.48	30.64	30.64	-7.82%	17,240,540
May 15, 2026	33.24	34.44	32.20	33.24	33.24	0.67%	38,315,070
May 14, 2026	30.26	33.02	29.92	33.02	33.02	9.99%	16,537,990
May 13, 2026	31.50	31.56	29.70	30.02	30.02	-4.27%	9,667,138
May 12, 2026	32.00	32.80	31.30	31.36	31.36	0.58%	14,189,460
May 11, 2026	31.08	31.74	30.54	31.18	31.18	0.32%	11,648,150
May 8, 2026	30.36	31.76	29.70	31.08	31.08	2.17%	16,761,640
May 7, 2026	29.70	30.62	29.42	30.42	30.42	2.42%	13,666,180
May 6, 2026	30.18	30.40	29.18	29.70	29.70	-0.34%	10,886,390
May 5, 2026	30.50	30.52	29.16	29.80	29.80	-1.32%	12,524,210
May 4, 2026	28.70	30.38	28.44	30.20	30.20	6.04%	19,485,810
Apr 30, 2026	28.50	29.00	27.96	28.48	28.48	-0.07%	15,536,920