UNCRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.70	48.23	47.46	48.07	48.07	1.84%	232,328
Sep 24, 2026	46.96	47.48	46.59	47.20	47.20	-0.59%	226,427
Sep 23, 2026	47.57	47.65	47.17	47.48	47.48	-0.86%	209,989
Sep 22, 2026	47.95	48.12	47.38	47.89	47.89	-0.54%	203,040
Sep 21, 2026	47.75	48.19	47.69	48.15	48.15	3.59%	173,211
Sep 18, 2026	46.68	46.84	46.23	46.48	46.48	-3.11%	244,390
Sep 17, 2026	47.89	48.09	47.71	47.97	47.97	1.14%	695,083
Sep 16, 2026	47.78	48.19	47.05	47.43	47.43	-0.75%	234,312
Sep 15, 2026	48.13	48.13	47.41	47.79	47.79	-2.37%	223,583
Sep 14, 2026	48.68	49.15	48.28	48.95	48.95	-0.73%	199,012
Sep 11, 2026	49.31	49.46	49.09	49.31	49.31	1.59%	182,504
Sep 10, 2026	48.46	48.86	48.40	48.54	48.54	-0.94%	167,108
Sep 9, 2026	48.39	49.06	48.30	49.00	49.00	0.99%	424,159
Sep 8, 2026	48.56	49.06	48.52	48.52	48.52	-0.27%	183,408
Sep 4, 2026	48.84	48.88	48.44	48.65	48.65	-1.54%	206,039
Sep 3, 2026	48.89	49.41	48.87	49.41	49.41	1.60%	180,940
Sep 2, 2026	48.39	48.73	48.23	48.63	48.63	1.59%	174,753
Sep 1, 2026	48.27	48.55	47.86	47.87	47.87	-1.52%	214,413
Aug 31, 2026	49.15	49.18	48.58	48.61	48.61	-0.86%	205,723
Aug 28, 2026	48.92	49.22	48.77	49.03	49.03	0.97%	170,733
Aug 27, 2026	49.10	49.11	48.44	48.56	48.56	-2.84%	222,268
Aug 26, 2026	50.11	50.28	49.95	49.98	49.98	1.28%	201,179
Aug 25, 2026	49.21	49.35	48.89	49.35	49.35	0.86%	197,336
Aug 24, 2026	48.91	49.18	48.86	48.93	48.93	0.76%	316,479
Aug 21, 2026	48.37	48.69	48.37	48.56	48.56	0.66%	217,882
Aug 20, 2026	48.42	48.56	48.14	48.24	48.24	0.33%	197,649
Aug 19, 2026	48.22	48.26	47.95	48.08	48.08	-0.46%	289,100
Aug 18, 2026	48.32	48.42	48.09	48.30	48.30	-1.00%	141,830
Aug 17, 2026	49.13	49.18	48.69	48.79	48.79	-1.01%	212,836
Aug 14, 2026	49.13	49.52	49.13	49.29	49.29	-0.20%	190,465
Aug 13, 2026	49.47	49.47	49.14	49.39	49.39	1.00%	169,520
Aug 12, 2026	48.87	48.99	48.71	48.90	48.90	0.41%	348,371
Aug 11, 2026	48.84	49.04	48.59	48.70	48.70	0.33%	207,432
Aug 10, 2026	48.69	48.84	48.48	48.54	48.54	-0.29%	384,100
Aug 7, 2026	48.86	48.90	48.58	48.68	48.68	-0.04%	187,445
Aug 6, 2026	49.14	49.28	48.61	48.70	48.70	-0.57%	227,679
Aug 5, 2026	48.98	49.13	48.49	48.98	48.98	-0.55%	250,317
Aug 4, 2026	48.87	49.31	48.86	49.25	49.25	1.82%	381,670
Aug 3, 2026	48.23	48.38	48.07	48.37	48.37	2.83%	200,696
Jul 31, 2026	46.70	47.16	46.40	47.04	47.04	-0.19%	230,044
Jul 30, 2026	46.35	47.15	46.35	47.13	47.13	3.88%	339,302
Jul 29, 2026	45.90	46.01	45.19	45.37	45.37	-2.39%	254,817
Jul 28, 2026	46.19	46.64	45.99	46.48	46.48	-0.73%	211,464
Jul 27, 2026	46.51	46.82	46.39	46.82	46.82	2.81%	221,054
Jul 24, 2026	45.44	45.82	45.37	45.54	45.54	1.11%	211,715
Jul 23, 2026	44.94	45.31	44.84	45.04	45.04	-5.26%	304,633
Jul 22, 2026	47.59	47.62	47.30	47.54	47.54	0.96%	220,949
Jul 21, 2026	46.50	47.25	46.42	47.09	47.09	2.26%	318,223
Jul 20, 2026	46.04	46.30	45.91	46.05	46.05	0.04%	218,895
Jul 17, 2026	45.62	46.17	45.53	46.03	46.03	-2.27%	202,306