Umbra Companies Inc. (UCIX)
OTCMKTS · Delayed Price · Currency is USD
0.0020
-0.0029 (-59.18%)
At close: Jan 15, 2026
Umbra Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -59.18% | 7,700 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.64% | 150 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00% | 300 |
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -38.78% | 10,159 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.00% | 340 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 160 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 7,900 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 100 |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 188.24% | 300 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 70.00% | 110 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.82% | 1,470,588 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 111.54% | 219 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -52.73% | 5,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 400 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 301 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,830 |
| Nov 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,370 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 743 |
| Nov 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 57.14% | 3,858 |
| Nov 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 295,425 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 81,382 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.65% | 5,865,562 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -71.67% | 2,888,029 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -40.00% | 48,554 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 78,800 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 480 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 20,044 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.00% | 25,140 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 530 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -22.38% | 11,781 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 113.54% | 201 |
| Oct 13, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -53.17% | 962 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -34.21% | 1,359 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.92% | 300 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.91% | 2,283 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 220 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 171 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 60.41% | 2,478 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -42.27% | 2,800 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 19.98% | 4,700 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.11 | 0.11 | 0.11 | -38.00% | 513 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 31.00% | 1,131 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -36.09% | 100 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 4,791 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 911 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.20 | 0.20 | 0.20 | 142.42% | 40,650 |