United Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	18.30	18.40	16.50	17.80	17.80	-2.20%	14,373,052
Jun 23, 2026	18.00	18.40	18.00	18.20	18.20	1.11%	5,792,869
Jun 22, 2026	18.00	18.00	17.90	18.00	18.00	-	6,013,961
Jun 19, 2026	17.90	18.10	16.70	18.00	18.00	0.56%	13,753,040
Jun 18, 2026	17.70	18.00	17.70	17.90	17.90	1.13%	9,207,976
Jun 17, 2026	18.20	18.20	16.50	17.70	17.70	-3.01%	16,438,310
Jun 16, 2026	18.30	18.30	18.00	18.25	18.25	-0.27%	10,424,210
Jun 15, 2026	18.80	18.95	18.30	18.30	18.30	1.10%	8,144,413
Jun 11, 2026	18.75	18.75	18.10	18.10	18.10	-3.47%	3,544,160
Jun 10, 2026	18.35	18.75	18.10	18.75	18.75	3.59%	11,397,620
Jun 9, 2026	18.70	19.00	18.10	18.10	18.10	-2.16%	10,881,650
Jun 8, 2026	18.70	18.70	18.50	18.50	18.50	-0.80%	4,458,372
Jun 5, 2026	18.70	18.70	18.10	18.65	18.65	3.04%	6,242,662
Jun 4, 2026	18.75	19.00	18.10	18.10	18.10	-3.21%	9,027,360
Jun 3, 2026	18.75	18.75	17.50	18.70	18.70	3.31%	9,362,594
Jun 2, 2026	18.95	18.95	18.10	18.10	18.10	-4.74%	6,676,318
Jun 1, 2026	18.80	19.00	18.70	19.00	19.00	1.88%	8,606,853
May 29, 2026	18.95	20.50	18.00	18.65	18.65	-	16,815,390
May 26, 2026	18.65	19.00	18.65	18.65	18.65	0.54%	6,983,885
May 25, 2026	19.15	19.15	18.50	18.55	18.55	0.27%	7,000,036
May 22, 2026	18.90	19.00	18.35	18.50	18.50	-0.54%	8,139,110
May 21, 2026	19.00	19.00	18.60	18.60	18.60	-0.53%	4,766,074
May 20, 2026	18.95	19.00	18.70	18.70	18.70	-1.06%	7,624,230
May 19, 2026	19.00	19.00	18.50	18.90	18.90	-0.26%	8,736,591
May 18, 2026	18.95	18.95	18.55	18.95	18.95	-	4,680,752
May 15, 2026	18.20	18.95	18.20	18.95	18.95	4.99%	4,680,752
May 14, 2026	17.80	18.70	17.80	18.05	18.05	6.18%	6,622,607
May 13, 2026	18.95	18.95	17.00	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