Univa Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.03	9.03	9.03	9.03	9.03	-4.95%	700
Mar 23, 2026	10.00	10.00	9.50	9.50	9.50	-5.00%	2,300
Mar 16, 2026	10.18	10.18	10.00	10.00	10.00	3.09%	4,026
Mar 9, 2026	9.91	9.91	9.42	9.70	9.70	-2.12%	1,167
Mar 2, 2026	9.42	9.91	9.42	9.91	9.91	-	600
Feb 23, 2026	9.78	10.29	9.78	9.91	9.91	-3.69%	1,639
Feb 16, 2026	10.82	10.83	10.29	10.29	10.29	-4.99%	10,200
Feb 9, 2026	11.94	11.94	10.82	10.83	10.83	-4.83%	45,815
Jan 27, 2026	11.38	11.38	11.38	11.38	11.38	-2.07%	1
Jan 19, 2026	11.61	12.19	11.61	11.62	11.62	-4.91%	19,439
Jan 12, 2026	12.22	12.86	12.22	12.22	12.22	-4.98%	15,750
Jan 5, 2026	12.86	13.53	12.86	12.86	12.86	-4.95%	38,380
Dec 29, 2025	14.24	14.24	13.53	13.53	13.53	-4.99%	33,850
Dec 22, 2025	14.24	14.24	14.24	14.24	14.24	-	5,678
Dec 15, 2025	14.24	14.24	12.91	14.24	14.24	4.94%	131,641
Dec 8, 2025	13.57	13.57	13.57	13.57	13.57	-	51,601
Dec 1, 2025	13.57	13.57	13.57	13.57	13.57	-	5
Nov 24, 2025	13.57	13.57	13.57	13.57	13.57	-	11,350
Nov 17, 2025	13.57	13.57	13.57	13.57	13.57	-	6,451
Nov 10, 2025	13.57	13.57	13.57	13.57	13.57	4.95%	8,226
Nov 3, 2025	12.93	12.93	12.93	12.93	12.93	-	37,872
Oct 27, 2025	12.93	12.93	12.93	12.93	12.93	-	18,210
Oct 20, 2025	12.93	12.93	12.93	12.93	12.93	-	73,273
Oct 13, 2025	12.93	12.93	12.93	12.93	12.93	-	1,378