UMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	20.22	20.22	20.22	20.22	20.22	-2.65%
Oct 13, 2026	20.77	20.77	20.77	20.77	20.77	-1.70%
Oct 12, 2026	21.13	21.13	21.13	21.13	21.13	-1.31%
Oct 9, 2026	21.41	21.41	21.41	21.41	21.41	0.94%
Oct 8, 2026	21.21	21.21	21.21	21.21	21.21	-2.44%
Oct 7, 2026	21.74	21.74	21.74	21.74	21.74	-1.85%
Oct 6, 2026	22.15	22.15	22.15	22.15	22.15	-0.63%
Oct 5, 2026	22.29	22.29	22.29	22.29	22.29	2.06%
Oct 2, 2026	21.84	21.84	21.84	21.84	21.84	1.44%
Oct 1, 2026	21.53	21.53	21.53	21.53	21.53	0.56%
Sep 30, 2026	21.41	21.41	21.41	21.41	21.41	-0.97%
Sep 29, 2026	21.62	21.62	21.62	21.62	21.62	0.32%
Sep 28, 2026	21.55	21.55	21.55	21.55	21.55	-1.87%
Sep 25, 2026	21.96	21.96	21.96	21.96	21.96	1.29%
Sep 24, 2026	21.68	21.68	21.68	21.68	21.68	-0.73%
Sep 23, 2026	21.84	21.84	21.84	21.84	21.84	-1.71%
Sep 22, 2026	22.22	22.22	22.22	22.22	22.22	0.41%
Sep 21, 2026	22.13	22.13	22.13	22.13	22.13	3.22%
Sep 18, 2026	21.44	21.44	21.44	21.44	21.44	0.99%
Sep 17, 2026	21.23	21.23	21.23	21.23	21.23	1.58%
Sep 16, 2026	20.90	20.90	20.90	20.90	20.90	0.05%
Sep 15, 2026	20.89	20.89	20.89	20.89	20.89	-0.71%
Sep 14, 2026	21.04	21.04	21.04	21.04	21.04	-3.04%
Sep 11, 2026	21.70	21.70	21.70	21.70	21.70	1.17%
Sep 10, 2026	21.45	21.45	21.45	21.45	21.45	-1.97%
Sep 9, 2026	21.88	21.88	21.88	21.88	21.88	-
Sep 8, 2026	21.88	21.88	21.88	21.88	21.88	0.78%
Sep 4, 2026	21.71	21.71	21.71	21.71	21.71	0.88%
Sep 3, 2026	21.52	21.52	21.52	21.52	21.52	0.65%
Sep 2, 2026	21.38	21.38	21.38	21.38	21.38	0.52%
Sep 1, 2026	21.27	21.27	21.27	21.27	21.27	-0.93%
Aug 31, 2026	21.47	21.47	21.47	21.47	21.47	-0.56%
Aug 28, 2026	21.59	21.59	21.59	21.59	21.59	-1.19%
Aug 27, 2026	21.85	21.85	21.85	21.85	21.85	0.69%
Aug 26, 2026	21.70	21.70	21.70	21.70	21.70	0.51%
Aug 25, 2026	21.59	21.59	21.59	21.59	21.59	1.70%
Aug 24, 2026	21.23	21.23	21.23	21.23	21.23	-2.21%
Aug 21, 2026	21.71	21.71	21.71	21.71	21.71	0.60%
Aug 20, 2026	21.58	21.58	21.58	21.58	21.58	0.98%
Aug 19, 2026	21.37	21.37	21.37	21.37	21.37	0.23%
Aug 18, 2026	21.32	21.32	21.32	21.32	21.32	-3.18%
Aug 17, 2026	22.02	22.02	22.02	22.02	22.02	1.99%
Aug 14, 2026	21.59	21.59	21.59	21.59	21.59	0.19%
Aug 13, 2026	21.55	21.55	21.55	21.55	21.55	1.22%
Aug 12, 2026	21.29	21.29	21.29	21.29	21.29	2.95%
Aug 11, 2026	20.68	20.68	20.68	20.68	20.68	0.15%
Aug 10, 2026	20.65	20.65	20.65	20.65	20.65	-0.39%
Aug 7, 2026	20.73	20.73	20.73	20.73	20.73	0.88%
Aug 6, 2026	20.55	20.55	20.55	20.55	20.55	-1.39%
Aug 5, 2026	20.84	20.84	20.84	20.84	20.84	-0.62%