United Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.60	18.60	18.00	18.05	18.05	0.28%	11,746,645
Mar 10, 2026	18.20	18.25	18.00	18.00	18.00	-1.10%	7,165,395
Mar 9, 2026	18.60	18.70	18.15	18.20	18.20	-2.93%	11,138,539
Mar 6, 2026	18.20	18.85	18.00	18.75	18.75	3.59%	11,457,830
Mar 5, 2026	18.65	18.65	18.15	18.10	18.10	-1.09%	4,932,038
Mar 4, 2026	18.40	18.50	18.10	18.30	18.30	-1.08%	17,669,830
Mar 3, 2026	18.25	18.95	18.00	18.50	18.50	0.82%	21,470,390
Mar 2, 2026	19.30	19.30	18.35	18.35	18.35	-4.92%	22,490,040
Feb 27, 2026	19.00	19.30	18.90	19.30	19.30	1.31%	4,829,850
Feb 26, 2026	19.30	19.30	19.05	19.05	19.05	-1.30%	10,578,900
Feb 25, 2026	19.80	19.80	19.30	19.30	19.30	-2.03%	15,594,850
Feb 24, 2026	20.40	20.40	19.70	19.70	19.70	-3.67%	6,369,540
Feb 23, 2026	19.50	20.45	19.30	20.45	20.45	6.79%	9,619,075
Feb 20, 2026	19.35	19.55	19.10	19.15	19.15	-1.79%	9,702,669
Feb 19, 2026	19.60	20.00	19.30	19.50	19.50	-	12,365,010
Feb 18, 2026	20.10	20.50	19.50	19.50	19.50	-1.27%	6,880,514
Feb 17, 2026	20.95	21.00	19.15	19.75	19.75	-5.95%	13,412,330
Feb 16, 2026	20.90	21.00	20.00	21.00	21.00	0.96%	11,546,400
Feb 13, 2026	20.50	21.50	19.95	20.80	20.80	4.00%	45,396,240
Feb 12, 2026	20.35	20.35	20.00	20.00	20.00	-1.72%	4,884,348
Feb 11, 2026	20.40	20.55	19.25	20.35	20.35	1.75%	16,723,870
Feb 10, 2026	20.00	20.00	19.15	20.00	20.00	4.44%	26,795,340
Feb 9, 2026	18.65	19.85	18.60	19.15	19.15	3.23%	8,708,735
Feb 6, 2026	20.00	20.30	18.50	18.55	18.55	-6.55%	16,777,250
Feb 5, 2026	19.10	20.00	19.05	19.85	19.85	5.59%	11,608,690
Feb 4, 2026	18.60	18.80	18.20	18.80	18.80	3.58%	5,983,017
Feb 3, 2026	18.25	18.90	17.95	18.15	18.15	-0.55%	9,255,935
Feb 2, 2026	18.20	18.25	18.20	18.25	18.25	-0.27%	2,330,766
Jan 30, 2026	18.30	18.30	18.30	18.30	18.30	1.39%	2,449,838
Jan 29, 2026	18.05	18.05	18.00	18.05	18.05	0.28%	2,692,305
Jan 28, 2026	18.05	18.10	18.00	18.00	18.00	-	6,802,302
Jan 27, 2026	18.10	18.10	17.50	18.00	18.00	-	7,772,951
Jan 26, 2026	17.95	18.05	17.95	18.00	18.00	0.28%	4,915,251
Jan 23, 2026	18.05	18.10	17.95	17.95	17.95	-0.28%	8,012,961
Jan 22, 2026	18.50	18.50	17.85	18.00	18.00	-2.70%	6,598,255
Jan 21, 2026	18.60	18.60	18.50	18.50	18.50	-	5,727,954
Jan 20, 2026	18.50	18.80	18.50	18.50	18.50	-1.07%	4,847,718
Jan 19, 2026	19.00	19.10	18.60	18.70	18.70	-2.09%	4,570,652
Jan 16, 2026	19.35	19.35	19.05	19.10	19.10	-	3,493,177
Jan 15, 2026	19.00	19.25	19.00	19.10	19.10	0.53%	4,532,500
Jan 14, 2026	18.60	19.00	18.60	19.00	19.00	2.15%	5,080,621
Jan 13, 2026	18.75	18.75	18.60	18.60	18.60	-	2,591,969
Jan 12, 2026	18.60	19.00	18.60	18.60	18.60	-	10,317,270
Jan 9, 2026	19.00	19.00	18.60	18.60	18.60	-0.53%	11,117,350
Jan 8, 2026	18.80	19.00	18.70	18.70	18.70	-0.53%	22,718,840
Jan 7, 2026	19.00	19.00	18.80	18.80	18.80	-	23,312,100
Jan 6, 2026	19.75	19.85	18.80	18.80	18.80	-3.34%	8,017,472
Jan 5, 2026	18.35	19.45	18.35	19.45	19.45	5.14%	6,794,214
Jan 2, 2026	18.65	18.65	18.50	18.50	18.50	-1.07%	1,413,924
Dec 31, 2025	18.70	18.70	18.40	18.70	18.70	1.63%	2,929,392