United Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	18.20	18.20	18.00	18.05	18.05	0.28%	9,661,498
Aug 4, 2026	18.30	18.30	18.00	18.00	18.00	-	14,659,779
Aug 3, 2026	18.15	18.15	18.00	18.00	18.00	-0.28%	17,897,587
Jul 31, 2026	18.05	18.30	18.00	18.05	18.05	-	8,250,680
Jul 30, 2026	18.00	18.20	18.00	18.05	18.05	-0.82%	18,362,469
Jul 29, 2026	18.50	19.00	18.00	18.20	18.20	1.11%	28,990,129
Jul 28, 2026	18.00	18.60	18.00	18.00	18.00	-1.64%	29,736,479
Jul 27, 2026	18.50	18.95	18.50	18.60	18.30	0.54%	10,595,348
Jul 24, 2026	18.15	18.65	18.10	18.50	18.20	2.78%	8,598,756
Jul 23, 2026	18.50	18.50	17.50	18.00	17.71	-1.64%	5,095,912
Jul 22, 2026	18.75	18.95	18.30	18.30	18.00	-0.81%	18,513,953
Jul 21, 2026	18.05	18.50	18.05	18.45	18.15	2.22%	7,935,689
Jul 20, 2026	18.00	18.10	17.75	18.05	17.76	1.69%	5,649,892
Jul 17, 2026	17.55	17.95	17.45	17.75	17.46	1.43%	7,407,225
Jul 16, 2026	17.65	17.75	17.50	17.50	17.22	-1.41%	5,366,137
Jul 15, 2026	17.60	17.75	17.55	17.75	17.46	-	5,432,174
Jul 14, 2026	17.75	17.75	17.75	17.75	17.46	-	2,043,880
Jul 13, 2026	17.85	17.90	17.70	17.75	17.46	0.28%	5,012,859
Jul 10, 2026	17.70	17.70	17.70	17.70	17.41	0.28%	2,739,377
Jul 9, 2026	17.25	17.90	17.15	17.65	17.37	0.57%	6,113,799
Jul 8, 2026	17.95	18.00	17.55	17.55	17.27	-1.68%	4,066,685
Jul 7, 2026	17.95	18.00	17.85	17.85	17.56	2.88%	4,621,876
Jul 6, 2026	17.40	18.40	17.35	17.35	17.07	0.87%	6,871,528
Jul 3, 2026	16.80	17.20	16.60	17.20	16.92	5.52%	4,862,388
Jul 2, 2026	16.95	17.80	16.00	16.30	16.04	-	19,688,692
Jul 1, 2026	16.80	16.90	16.30	16.30	16.04	-2.98%	28,346,606
Jun 30, 2026	16.85	16.85	16.05	16.80	16.53	-1.75%	11,113,700
Jun 29, 2026	17.45	17.50	17.05	17.10	16.82	-2.01%	10,793,191
Jun 26, 2026	17.50	17.50	16.80	17.45	17.17	-0.29%	10,274,341
Jun 25, 2026	17.50	18.00	17.00	17.50	17.22	-1.69%	16,267,176
Jun 24, 2026	18.30	18.40	16.50	17.80	17.51	-2.20%	14,373,052
Jun 23, 2026	18.00	18.40	18.00	18.20	17.91	1.11%	5,792,869
Jun 22, 2026	18.00	18.00	17.90	18.00	17.71	-	6,013,961
Jun 19, 2026	17.90	18.10	16.70	18.00	17.71	0.56%	13,753,040
Jun 18, 2026	17.70	18.00	17.70	17.90	17.61	1.13%	9,207,976
Jun 17, 2026	18.20	18.20	16.50	17.70	17.41	-3.01%	16,438,310
Jun 16, 2026	18.30	18.30	18.00	18.25	17.96	-0.27%	10,424,210
Jun 15, 2026	18.80	18.95	18.30	18.30	18.00	1.10%	8,144,413
Jun 11, 2026	18.75	18.75	18.10	18.10	17.81	-3.47%	3,544,160
Jun 10, 2026	18.35	18.75	18.10	18.75	18.45	3.59%	11,397,620
Jun 9, 2026	18.70	19.00	18.10	18.10	17.81	-2.16%	10,881,650
Jun 8, 2026	18.70	18.70	18.50	18.50	18.20	-0.80%	4,458,372
Jun 5, 2026	18.70	18.70	18.10	18.65	18.35	3.04%	6,242,662
Jun 4, 2026	18.75	19.00	18.10	18.10	17.81	-3.21%	9,027,360
Jun 3, 2026	18.75	18.75	17.50	18.70	18.40	3.31%	9,362,594
Jun 2, 2026	18.95	18.95	18.10	18.10	17.81	-4.74%	6,676,318
Jun 1, 2026	18.80	19.00	18.70	19.00	18.69	1.88%	8,606,853
May 29, 2026	18.95	20.50	18.00	18.65	18.35	-	16,815,390
May 26, 2026	18.65	19.00	18.65	18.65	18.35	0.54%	6,983,885
May 25, 2026	19.15	19.15	18.50	18.55	18.25	0.27%	7,000,036