UNCRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-7.99%	260,526
Apr 20, 2026	41.16	42.90	40.60	41.91	41.24	-0.45%	280,129
Apr 17, 2026	42.22	42.81	42.10	42.10	41.43	3.64%	267,977
Apr 16, 2026	40.67	41.05	40.44	40.62	39.98	-2.10%	222,596
Apr 15, 2026	41.33	41.71	41.14	41.49	40.83	0.34%	253,374
Apr 14, 2026	41.20	41.68	41.19	41.35	40.69	2.30%	259,167
Apr 13, 2026	39.50	40.53	39.49	40.42	39.78	0.20%	320,925
Apr 10, 2026	40.13	40.49	39.98	40.34	39.70	2.41%	285,479
Apr 9, 2026	38.97	39.66	38.60	39.39	38.76	-0.15%	376,554
Apr 8, 2026	39.71	39.72	38.71	39.45	38.82	7.41%	559,514
Apr 7, 2026	36.04	37.00	35.68	36.73	36.15	0.80%	699,928
Apr 6, 2026	37.10	37.10	35.42	36.44	35.86	0.41%	388,991
Apr 2, 2026	35.31	36.42	35.23	36.29	35.71	-2.37%	515,297
Apr 1, 2026	37.32	37.60	36.75	37.17	36.58	3.08%	628,956
Mar 31, 2026	35.07	36.08	34.78	36.06	35.49	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	33.73	-1.55%	326,359
Mar 26, 2026	35.07	35.36	34.81	34.81	34.26	-3.09%	326,658
Mar 25, 2026	36.33	36.33	35.74	35.92	35.35	1.21%	392,478
Mar 24, 2026	35.07	35.68	34.86	35.49	34.93	-1.42%	442,282
Mar 23, 2026	35.67	36.80	35.47	36.00	35.43	5.37%	489,179
Mar 20, 2026	35.36	35.37	33.84	34.17	33.62	-5.88%	375,502
Mar 19, 2026	34.68	36.53	34.68	36.30	35.72	0.64%	397,509
Mar 18, 2026	36.83	37.08	36.07	36.07	35.50	-2.80%	505,656
Mar 17, 2026	37.29	37.52	36.70	37.11	36.52	0.81%	466,011
Mar 16, 2026	36.37	37.07	36.37	36.81	36.23	2.08%	576,113
Mar 13, 2026	37.14	37.25	36.00	36.06	35.49	-3.06%	441,428
Mar 12, 2026	37.69	37.97	36.88	37.20	36.61	-5.30%	467,337
Mar 11, 2026	39.14	39.49	38.85	39.28	38.66	-0.83%	391,071
Mar 10, 2026	39.60	40.30	39.22	39.61	38.98	2.78%	449,077
Mar 9, 2026	37.31	38.91	36.91	38.54	37.93	0.18%	421,763
Mar 6, 2026	37.95	38.80	37.46	38.47	37.86	-1.33%	316,937
Mar 5, 2026	38.98	39.24	38.43	38.99	38.37	-3.26%	369,716
Mar 4, 2026	39.92	40.43	39.75	40.30	39.66	2.37%	346,752
Mar 3, 2026	38.13	39.62	37.64	39.37	38.74	-4.40%	463,263
Mar 2, 2026	40.55	41.34	40.48	41.18	40.53	-3.13%	300,675
Feb 27, 2026	42.98	43.00	42.15	42.51	41.84	-2.32%	310,037