IST:UCAYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.10	34.00	31.04	31.90	31.90	0.63%	36,127,440
Apr 16, 2026	29.12	31.92	28.72	31.70	31.70	9.24%	17,640,487
Apr 15, 2026	29.12	29.54	28.84	29.02	29.02	-0.34%	10,291,061
Apr 14, 2026	29.96	29.98	28.62	29.12	29.12	-2.02%	15,797,511
Apr 13, 2026	27.96	30.04	27.24	29.72	29.72	5.99%	21,867,910
Apr 10, 2026	28.52	28.90	27.92	28.04	28.04	-0.71%	8,821,928
Apr 9, 2026	27.70	28.60	27.28	28.24	28.24	2.62%	14,898,745
Apr 8, 2026	27.70	27.96	27.36	27.52	27.52	2.00%	9,155,043
Apr 7, 2026	27.70	28.02	26.54	26.98	26.98	-1.82%	11,396,510
Apr 6, 2026	26.94	28.26	26.84	27.48	27.48	2.31%	8,987,194
Apr 3, 2026	27.38	27.90	26.82	26.86	26.86	-0.96%	8,605,258
Apr 2, 2026	26.90	27.74	26.32	27.12	27.12	0.15%	12,109,530
Apr 1, 2026	26.54	27.56	26.40	27.08	27.08	2.89%	9,166,964
Mar 31, 2026	26.68	26.78	25.92	26.32	26.32	-1.35%	6,078,198
Mar 30, 2026	26.92	27.30	26.38	26.68	26.68	0.23%	10,685,746
Mar 27, 2026	28.94	29.18	26.62	26.62	26.62	-8.33%	16,236,940
Mar 26, 2026	29.04	30.52	28.62	29.04	29.04	-0.14%	24,044,510
Mar 25, 2026	28.76	29.86	28.62	29.08	29.08	1.32%	19,906,480
Mar 24, 2026	28.44	30.10	28.10	28.70	28.70	-2.71%	36,933,960
Mar 23, 2026	26.80	29.50	26.26	29.50	29.50	9.99%	28,058,810
Mar 19, 2026	26.10	27.70	25.80	26.82	26.82	2.29%	7,768,117
Mar 18, 2026	26.32	26.40	25.54	26.22	26.22	-0.61%	12,289,310
Mar 17, 2026	25.04	26.38	24.78	26.38	26.38	5.18%	18,602,210
Mar 16, 2026	25.32	25.78	25.04	25.08	25.08	0.24%	7,040,809
Mar 13, 2026	25.88	25.90	24.60	25.02	25.02	-3.92%	14,402,760
Mar 12, 2026	26.02	26.72	25.96	26.04	26.04	-4.62%	14,038,838
Mar 11, 2026	26.38	27.76	26.06	27.30	27.30	3.17%	16,000,650
Mar 10, 2026	26.80	27.38	25.96	26.46	26.46	1.77%	13,863,840
Mar 9, 2026	25.70	26.82	24.94	26.00	26.00	-0.61%	12,658,170
Mar 6, 2026	26.54	27.04	25.80	26.16	26.16	-1.43%	13,327,090
Mar 5, 2026	26.90	28.50	26.32	26.54	26.54	0.99%	19,018,820
Mar 4, 2026	25.10	27.10	24.78	26.28	26.28	5.63%	18,657,170
Mar 3, 2026	25.54	27.12	24.70	24.88	24.88	-2.51%	11,876,570
Mar 2, 2026	25.26	26.66	25.26	25.52	25.52	-9.05%	25,248,650
Feb 27, 2026	27.02	28.06	26.70	28.06	28.06	9.95%	29,034,280
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