IST:UCAYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	28.78	29.16	28.50	28.50	28.50	-1.04%	9,454,194
Apr 28, 2026	29.02	29.54	27.84	28.80	28.80	-0.14%	16,972,530
Apr 27, 2026	28.44	29.54	28.44	28.84	28.84	1.98%	14,175,610
Apr 24, 2026	29.10	29.76	27.98	28.28	28.28	-1.33%	14,171,700
Apr 22, 2026	29.38	29.42	27.98	28.66	28.66	-4.78%	25,180,860
Apr 21, 2026	33.70	33.80	30.10	30.10	30.10	-9.99%	14,080,870
Apr 20, 2026	31.80	35.00	31.70	33.44	33.44	4.83%	24,630,670
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%	17,640,480
Apr 15, 2026	29.12	29.54	28.84	29.02	29.02	-0.34%	10,291,060
Apr 14, 2026	29.96	29.98	28.62	29.12	29.12	-2.02%	15,797,510
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%	14,898,740
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