UNCRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.52	34.93	34.21	34.27	34.27	-1.55%	326,359
Mar 26, 2026	35.07	35.36	34.81	34.81	34.81	-3.09%	326,658
Mar 25, 2026	36.33	36.33	35.74	35.92	35.92	1.21%	392,478
Mar 24, 2026	35.07	35.68	34.86	35.49	35.49	-1.42%	442,282
Mar 23, 2026	35.67	36.80	35.47	36.00	36.00	5.37%	489,179
Mar 20, 2026	35.36	35.37	33.84	34.17	34.17	-5.88%	375,502
Mar 19, 2026	34.68	36.53	34.68	36.30	36.30	0.64%	397,509
Mar 18, 2026	36.83	37.08	36.07	36.07	36.07	-2.80%	505,656
Mar 17, 2026	37.29	37.52	36.70	37.11	37.11	0.81%	466,011
Mar 16, 2026	36.37	37.07	36.37	36.81	36.81	2.08%	576,113
Mar 13, 2026	37.14	37.25	36.00	36.06	36.06	-3.06%	441,428
Mar 12, 2026	37.69	37.97	36.88	37.20	37.20	-5.30%	467,337
Mar 11, 2026	39.14	39.49	38.85	39.28	39.28	-0.83%	391,071
Mar 10, 2026	39.60	40.30	39.22	39.61	39.61	2.78%	449,077
Mar 9, 2026	37.31	38.91	36.91	38.54	38.54	0.18%	421,763
Mar 6, 2026	37.95	38.80	37.46	38.47	38.47	-1.33%	316,937
Mar 5, 2026	38.98	39.24	38.43	38.99	38.99	-3.26%	369,716
Mar 4, 2026	39.92	40.43	39.75	40.30	40.30	2.37%	346,752
Mar 3, 2026	38.13	39.62	37.64	39.37	39.37	-4.40%	463,263
Mar 2, 2026	40.55	41.34	40.48	41.18	41.18	-3.13%	300,675
Feb 27, 2026	42.98	43.00	42.15	42.51	42.51	-2.32%	310,037
Feb 26, 2026	43.55	43.63	43.19	43.52	43.52	-0.50%	324,719
Feb 25, 2026	43.36	43.81	43.36	43.74	43.74	2.08%	192,966
Feb 24, 2026	42.40	43.02	42.39	42.85	42.85	-1.08%	232,760
Feb 23, 2026	44.28	44.42	43.23	43.32	43.32	-0.78%	207,175
Feb 20, 2026	43.47	43.91	43.28	43.66	43.66	1.91%	165,120
Feb 19, 2026	42.71	42.95	42.44	42.84	42.84	-2.84%	198,191
Feb 18, 2026	43.81	44.23	43.66	44.09	44.09	1.50%	277,913
Feb 17, 2026	42.85	43.46	42.78	43.44	43.44	2.70%	428,978
Feb 13, 2026	42.36	42.55	41.75	42.30	42.30	-3.67%	388,608
Feb 12, 2026	45.13	45.19	43.68	43.91	43.91	-0.77%	332,566
Feb 11, 2026	44.67	44.78	44.12	44.25	44.25	-2.47%	297,717
Feb 10, 2026	46.41	46.44	45.28	45.37	45.37	-2.79%	341,852
Feb 9, 2026	46.79	47.14	46.56	46.67	46.67	6.60%	377,501
Feb 6, 2026	43.63	43.95	43.34	43.78	43.78	2.65%	231,521
Feb 5, 2026	43.53	43.86	42.59	42.65	42.65	-4.76%	317,769
Feb 4, 2026	45.23	45.49	44.52	44.78	44.78	-0.47%	350,717
Feb 3, 2026	45.00	45.46	44.76	44.99	44.99	1.33%	378,720
Feb 2, 2026	43.69	44.54	43.69	44.40	44.40	2.52%	183,468
Jan 30, 2026	43.73	43.85	43.26	43.31	43.31	-0.44%	197,718
Jan 29, 2026	43.56	43.57	42.79	43.50	43.50	0.86%	210,352
Jan 28, 2026	43.40	43.49	43.04	43.13	43.13	-3.30%	314,897
Jan 27, 2026	44.00	44.65	43.98	44.60	44.60	3.72%	313,389
Jan 26, 2026	42.95	43.09	42.84	43.00	43.00	1.44%	234,059
Jan 23, 2026	41.90	42.39	41.81	42.39	42.39	-0.26%	246,965
Jan 22, 2026	41.66	42.58	41.66	42.50	42.50	2.34%	431,357
Jan 21, 2026	41.17	41.81	40.69	41.53	41.53	0.51%	340,794
Jan 20, 2026	41.61	41.81	41.23	41.32	41.32	-2.13%	314,942
Jan 16, 2026	41.99	42.24	41.85	42.22	42.22	1.20%	273,421
Jan 15, 2026	41.80	42.16	41.72	41.72	41.72	0.02%	262,362