Umbra Companies Inc. (UCIX)
OTCMKTS · Delayed Price · Currency is USD
0.1175
-0.0023 (-1.92%)
At close: Oct 1, 2025
Umbra Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.85 | 0.85 | 0.08 | 0.08 | 0.08 | -91.75% | 17,000 |
| Jul 23, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 3,304 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -68.18% | 600 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | 10.00% | 205 |
| Jun 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 200.00% | 200 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 400.00% | 100 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -94.29% | 100 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 100 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.00% | 120 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 42.00% | 2,100 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -92.40% | 200 |
| May 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -41.33% | 200 |
| May 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.00% | 100 |