ULTHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.25	0.29	0.25	0.29	0.29	2.82%	1,349
Jun 11, 2026	0.28	0.28	0.28	0.28	0.28	-10.21%	3,768
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	11.31%	1,454
Jun 9, 2026	0.22	0.30	0.22	0.28	0.28	-11.16%	15,813
Jun 8, 2026	0.30	0.32	0.24	0.31	0.31	14.37%	7,775
Jun 5, 2026	0.26	0.29	0.25	0.27	0.27	16.21%	6,068
Jun 4, 2026	0.24	0.26	0.24	0.24	0.24	-4.82%	15,645
Jun 3, 2026	0.26	0.26	0.25	0.25	0.25	0.65%	3,684
Jun 2, 2026	0.22	0.26	0.22	0.25	0.25	-6.92%	11,590
Jun 1, 2026	0.27	0.28	0.25	0.26	0.26	5.80%	21,975
May 29, 2026	0.27	0.27	0.25	0.25	0.25	-9.22%	24,380
May 28, 2026	0.31	0.31	0.26	0.28	0.28	-11.96%	21,307
May 27, 2026	0.30	0.39	0.30	0.31	0.31	7.34%	10,069
May 26, 2026	0.27	0.29	0.26	0.29	0.29	-19.79%	5,191
May 22, 2026	0.34	0.36	0.24	0.36	0.36	15.17%	17,700
May 21, 2026	0.30	0.33	0.29	0.32	0.32	-16.10%	3,503
May 20, 2026	0.31	0.38	0.29	0.38	0.38	137.35%	14,571
May 19, 2026	0.16	4.94	0.16	0.16	0.16	-50.47%	1,485
May 18, 2026	0.32	0.32	0.28	0.32	0.32	7.32%	2,234
May 15, 2026	0.25	0.30	0.25	0.30	0.30	-6.82%	7,837
May 14, 2026	0.29	0.32	0.28	0.32	0.32	6.60%	1,006
May 13, 2026	0.30	0.32	0.28	0.30	0.30	-6.62%	9,504
May 12, 2026	0.29	0.32	0.29	0.32	0.32	11.77%	30,826
May 11, 2026	0.29	0.29	0.28	0.29	0.29	-10.01%	11,498
May 8, 2026	0.32	0.32	0.31	0.32	0.32	9.31%	5,199
May 7, 2026	0.30	0.34	0.29	0.29	0.29	-1.35%	23,454
May 6, 2026	0.32	0.35	0.27	0.30	0.30	-10.94%	11,226
May 5, 2026	0.42	0.42	0.33	0.33	0.33	-9.97%	16,382
May 4, 2026	0.34	0.38	0.34	0.37	0.37	7.40%	6,090
May 1, 2026	0.37	0.37	0.34	0.34	0.34	-7.08%	6,447
Apr 30, 2026	0.34	0.37	0.34	0.37	0.37	9.33%	2,073
Apr 29, 2026	0.37	0.37	0.34	0.34	0.34	-6.00%	437
Apr 28, 2026	0.33	0.36	0.33	0.36	0.36	-7.09%	642
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	7.46%	368
Apr 24, 2026	0.37	0.39	0.34	0.36	0.36	-1.43%	628
Apr 23, 2026	0.33	0.37	0.33	0.37	0.37	5.00%	9,778
Apr 22, 2026	0.36	0.36	0.34	0.35	0.35	-2.46%	16,818
Apr 21, 2026	0.34	0.36	0.34	0.36	0.36	-6.24%	1,309
Apr 20, 2026	0.37	0.38	0.35	0.38	0.38	1.02%	7,937
Apr 17, 2026	0.37	0.38	0.34	0.38	0.38	4.82%	2,663
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.32%	806
Apr 14, 2026	0.36	0.36	0.34	0.36	0.36	0.97%	3,171
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-4.57%	3,250
Apr 9, 2026	0.38	0.40	0.35	0.38	0.38	-0.21%	51,744
Apr 8, 2026	0.36	0.39	0.36	0.38	0.38	0.90%	17,533
Apr 7, 2026	0.36	0.38	0.36	0.38	0.38	0.79%	13,691
Apr 6, 2026	0.40	0.40	0.37	0.37	0.37	-6.74%	19,646
Apr 2, 2026	0.38	0.40	0.37	0.40	0.40	2.15%	10,711
Apr 1, 2026	0.39	0.40	0.38	0.39	0.39	-0.10%	9,818
Mar 30, 2026	0.37	0.40	0.35	0.39	0.39	10.14%	7,016