UNCRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.04	42.65	41.95	42.51	42.51	-0.21%	306,476
May 27, 2026	42.75	42.91	42.27	42.60	42.60	-0.42%	251,508
May 26, 2026	42.86	43.00	42.63	42.78	42.78	2.30%	231,120
May 22, 2026	41.97	42.03	41.39	41.82	41.82	0.41%	313,737
May 21, 2026	40.90	41.73	40.76	41.65	41.65	-1.23%	340,419
May 20, 2026	40.98	42.27	40.92	42.17	42.17	3.61%	276,321
May 19, 2026	41.11	41.15	40.69	40.70	40.70	-2.75%	259,991
May 18, 2026	41.71	41.92	41.18	41.85	41.85	1.55%	246,900
May 15, 2026	41.49	41.50	41.14	41.21	41.21	-1.44%	251,860
May 14, 2026	42.16	42.25	41.79	41.81	41.81	-0.14%	223,405
May 13, 2026	41.12	41.87	41.12	41.87	41.87	1.50%	260,804
May 12, 2026	40.89	41.38	40.83	41.25	41.25	-0.34%	450,040
May 11, 2026	41.71	41.71	41.25	41.39	41.39	-0.34%	293,538
May 8, 2026	41.33	41.65	41.09	41.53	41.53	0.44%	286,699
May 7, 2026	41.95	42.00	41.17	41.35	41.35	-1.10%	506,554
May 6, 2026	41.57	42.02	41.33	41.81	41.81	5.31%	876,465
May 5, 2026	39.60	39.89	39.30	39.70	39.70	6.55%	430,812
May 4, 2026	37.84	37.95	37.16	37.26	37.26	-4.07%	324,803
May 1, 2026	38.49	39.17	38.37	38.84	38.84	0.44%	236,859
Apr 30, 2026	37.87	38.76	37.81	38.67	38.67	1.98%	321,497
Apr 29, 2026	38.36	38.44	37.91	37.92	37.92	-1.61%	274,835
Apr 28, 2026	38.29	38.70	38.27	38.54	38.54	1.98%	323,245
Apr 27, 2026	37.76	37.91	37.57	37.79	37.79	0.51%	364,265
Apr 24, 2026	37.06	37.78	36.99	37.60	37.60	1.27%	364,102
Apr 23, 2026	37.83	37.93	36.61	37.13	37.13	-3.61%	476,770
Apr 22, 2026	39.16	39.16	38.11	38.52	38.52	-0.10%	250,764
Apr 21, 2026	39.76	39.97	38.51	38.56	38.56	-6.49%	260,526
Apr 20, 2026	41.16	42.90	40.60	41.91	41.23	-0.45%	280,129
Apr 17, 2026	42.22	42.81	42.10	42.10	41.42	3.64%	267,977
Apr 16, 2026	40.67	41.05	40.44	40.62	39.96	-2.10%	222,596
Apr 15, 2026	41.33	41.71	41.14	41.49	40.82	0.34%	253,374
Apr 14, 2026	41.20	41.68	41.19	41.35	40.68	2.30%	259,167
Apr 13, 2026	39.50	40.53	39.49	40.42	39.77	0.20%	320,925
Apr 10, 2026	40.13	40.49	39.98	40.34	39.69	2.41%	285,479
Apr 9, 2026	38.97	39.66	38.60	39.39	38.75	-0.15%	376,554
Apr 8, 2026	39.71	39.72	38.71	39.45	38.81	7.41%	559,514
Apr 7, 2026	36.04	37.00	35.68	36.73	36.14	0.80%	699,928
Apr 6, 2026	37.10	37.10	35.42	36.44	35.85	0.41%	388,991
Apr 2, 2026	35.31	36.42	35.23	36.29	35.70	-2.37%	515,297
Apr 1, 2026	37.32	37.60	36.75	37.17	36.57	3.08%	628,956
Mar 31, 2026	35.07	36.08	34.78	36.06	35.48	6.20%	465,340
Mar 30, 2026	34.16	34.27	33.63	33.95	33.41	-0.92%	557,717
Mar 27, 2026	34.52	34.93	34.21	34.27	33.72	-1.55%	326,359
Mar 26, 2026	35.07	35.36	34.81	34.81	34.25	-3.09%	326,658
Mar 25, 2026	36.33	36.33	35.74	35.92	35.34	1.21%	392,478
Mar 24, 2026	35.07	35.68	34.86	35.49	34.92	-1.42%	442,282
Mar 23, 2026	35.67	36.80	35.47	36.00	35.42	5.37%	489,179
Mar 20, 2026	35.36	35.37	33.84	34.17	33.61	-5.88%	375,502
Mar 19, 2026	34.68	36.53	34.68	36.30	35.71	0.64%	397,509
Mar 18, 2026	36.83	37.08	36.07	36.07	35.49	-2.80%	505,656