Umbra Companies Inc. (UCIX)
OTCMKTS · Delayed Price · Currency is USD
0.0130
-0.0035 (-21.21%)
At close: Oct 1, 2026
Umbra Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.74% | 277,232 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.44% | 245,000 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.00% | 19,497 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 89,025 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.06% | 172,535 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.94% | 26,000 |
| Sep 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 24.14% | 229,362 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 115,000 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 78,503 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 214,331 |
| Sep 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.00% | 130,014 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.47% | 47,951 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.03% | 312,481 |
| Sep 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 70.10% | 520,686 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.49% | 88,948 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.14% | 202,500 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.55% | 131,500 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.75% | 830,106 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 306,027 |
| Sep 1, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 122.22% | 1,838,311 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 56.52% | 112,000 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -53.06% | 1,000 |
| Aug 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.64% | 73,882 |
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00% | 277,668 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 133,888 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40,000 |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,000 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 85,497 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 29,614 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 21,876 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.90% | 13,500 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.33% | 10,000 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,758 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 28,510 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.23% | 6,590 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,000 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.33% | 30,010 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.23% | 32,500 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25,000 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.73% | 25,000 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 26,085 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 58.06% | 200 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 25,000 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.50% | 50,000 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.48% | 103 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -57.14% | 506 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,377 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |