United Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	17.80	18.70	17.80	18.70	18.70	10.00%	3,706,332
May 13, 2026	18.95	18.95	18.70	17.00	17.00	-9.33%	18,965,030
May 12, 2026	18.30	18.75	18.30	18.75	18.75	3.88%	5,342,093
May 11, 2026	18.65	18.65	18.00	18.05	18.05	-2.43%	10,624,730
May 8, 2026	18.50	18.75	18.50	18.50	18.50	-	4,141,784
May 7, 2026	19.00	19.15	18.50	18.50	18.50	-0.80%	19,503,970
May 6, 2026	18.80	19.00	18.50	18.65	18.65	0.81%	42,676,050
May 5, 2026	18.70	19.00	18.00	18.50	18.50	-	37,161,560
May 4, 2026	17.90	18.50	17.80	18.50	18.50	0.54%	11,088,180
Apr 30, 2026	18.05	18.40	17.70	18.40	18.40	1.94%	21,446,970
Apr 29, 2026	17.60	18.10	17.10	18.05	18.05	2.85%	26,970,720
Apr 28, 2026	16.70	17.85	16.70	17.55	17.55	8.00%	35,743,560
Apr 27, 2026	16.30	17.00	16.15	16.25	16.25	1.56%	11,380,470
Apr 24, 2026	16.50	16.50	15.95	16.00	16.00	-	16,338,200
Apr 23, 2026	16.25	16.50	16.00	16.00	16.00	-	13,981,020
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%	36,782,730
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%	10,305,610
Apr 16, 2026	16.35	16.55	16.00	16.15	16.15	-0.62%	16,704,650
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%	10,989,260
Apr 10, 2026	16.15	16.40	16.00	16.20	16.20	1.25%	16,672,900
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%	10,850,170
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