United Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.10	16.65	16.00	16.00	16.00	-0.93%	24,029,880
Apr 21, 2026	16.30	16.95	16.00	16.15	16.15	-0.92%	36,782,734
Apr 20, 2026	16.40	16.40	16.25	16.30	16.30	-0.61%	9,751,875
Apr 17, 2026	16.15	16.80	16.15	16.40	16.40	1.55%	10,305,617
Apr 16, 2026	16.35	16.55	16.00	16.15	16.15	-0.62%	16,704,652
Apr 15, 2026	16.40	16.90	16.00	16.25	16.25	-0.61%	10,608,400
Apr 14, 2026	16.70	16.70	16.35	16.35	16.35	-	5,411,473
Apr 13, 2026	16.90	16.90	16.10	16.35	16.35	0.93%	10,989,263
Apr 10, 2026	16.15	16.40	16.00	16.20	16.20	1.25%	16,672,902
Apr 9, 2026	17.00	17.00	16.00	16.00	16.00	-5.88%	9,099,698
Apr 8, 2026	17.20	17.40	17.00	17.00	17.00	-4.49%	10,850,174
Apr 7, 2026	18.15	18.15	17.80	17.80	17.10	-1.93%	9,210,023
Apr 2, 2026	18.35	18.35	18.10	18.15	17.44	0.28%	5,778,612
Apr 1, 2026	18.30	18.30	18.10	18.10	17.39	-1.36%	3,313,870
Mar 31, 2026	18.80	18.80	17.50	18.35	17.63	-	7,731,688
Mar 30, 2026	18.60	18.60	18.35	18.35	17.63	-0.81%	3,179,796
Mar 27, 2026	18.60	18.60	18.25	18.50	17.77	-0.27%	4,172,260
Mar 26, 2026	18.50	18.55	18.50	18.55	17.82	0.27%	1,967,917
Mar 25, 2026	18.50	18.65	18.50	18.50	17.77	-	4,858,615
Mar 24, 2026	18.40	18.65	18.40	18.50	17.77	0.54%	3,778,065
Mar 23, 2026	18.40	18.60	18.35	18.40	17.68	0.82%	4,670,322
Mar 18, 2026	18.50	18.50	18.25	18.25	17.53	0.55%	1,763,744
Mar 17, 2026	18.25	18.70	18.15	18.15	17.44	0.55%	9,546,259
Mar 16, 2026	18.10	18.20	18.05	18.05	17.34	-	15,641,060
Mar 13, 2026	18.60	18.70	18.05	18.05	17.34	-0.82%	20,943,800
Mar 12, 2026	18.15	18.20	18.10	18.20	17.48	0.83%	3,639,922
Mar 11, 2026	18.60	18.60	18.00	18.05	17.34	0.28%	11,848,910
Mar 10, 2026	18.20	18.25	18.00	18.00	17.29	-1.10%	12,412,260
Mar 9, 2026	18.60	18.70	18.15	18.20	17.48	-2.93%	11,138,530
Mar 6, 2026	18.20	18.85	18.00	18.75	18.01	3.59%	11,457,830
Mar 5, 2026	18.65	18.65	18.15	18.10	17.39	-1.09%	4,932,038
Mar 4, 2026	18.40	18.50	18.10	18.30	17.58	-1.08%	17,669,830
Mar 3, 2026	18.25	18.95	18.00	18.50	17.77	0.82%	21,470,390
Mar 2, 2026	19.30	19.30	18.35	18.35	17.63	-4.92%	22,490,040
Feb 27, 2026	19.00	19.30	18.90	19.30	18.54	1.31%	4,829,850
Feb 26, 2026	19.30	19.30	19.05	19.05	18.30	-1.30%	10,578,900
Feb 25, 2026	19.80	19.80	19.30	19.30	18.54	-2.03%	15,594,850
Feb 24, 2026	20.40	20.40	19.70	19.70	18.93	-3.67%	6,369,540
Feb 23, 2026	19.50	20.45	19.30	20.45	19.65	6.79%	9,619,075
Feb 20, 2026	19.35	19.55	19.10	19.15	18.40	-1.79%	9,702,669
Feb 19, 2026	19.60	20.00	19.30	19.50	18.73	-	12,365,010
Feb 18, 2026	20.10	20.50	19.50	19.50	18.73	-1.27%	6,880,514
Feb 17, 2026	20.95	21.00	19.15	19.75	18.97	-5.95%	13,412,330
Feb 16, 2026	20.90	21.00	20.00	21.00	20.17	0.96%	11,546,400
Feb 13, 2026	20.50	21.50	19.95	20.80	19.98	4.00%	45,396,240
Feb 12, 2026	20.35	20.35	20.00	20.00	19.21	-1.72%	4,884,348
Feb 11, 2026	20.40	20.55	19.25	20.35	19.55	1.75%	16,723,870
Feb 10, 2026	20.00	20.00	19.15	20.00	19.21	4.44%	26,795,340
Feb 9, 2026	18.65	19.85	18.60	19.15	18.40	3.23%	8,708,735
Feb 6, 2026	20.00	20.30	18.50	18.55	17.82	-6.55%	16,777,250