University Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	20.50	20.50	20.50	20.50	-	-	-
Mar 24, 2026	20.50	20.50	20.50	20.50	20.50	-1.88%	177
Mar 23, 2026	20.65	20.89	20.65	20.89	20.89	1.91%	475
Mar 20, 2026	20.65	20.65	20.50	20.50	20.50	-1.94%	1,025
Mar 16, 2026	20.50	20.91	20.50	20.91	20.91	-0.21%	2,575
Mar 13, 2026	20.50	20.95	20.50	20.95	20.95	-0.24%	226
Mar 11, 2026	20.25	21.00	20.05	21.00	21.00	0.48%	353
Mar 10, 2026	21.00	21.00	20.90	20.90	20.90	-2.11%	300
Mar 9, 2026	21.35	21.35	21.35	21.35	21.35	-0.47%	250
Mar 6, 2026	21.45	21.45	21.45	21.45	21.45	-0.66%	400
Mar 5, 2026	21.59	21.59	21.59	21.59	21.59	-1.40%	150
Mar 4, 2026	21.90	21.90	21.90	21.90	21.90	-0.26%	200
Mar 3, 2026	21.96	21.96	21.96	21.96	21.96	-0.60%	150
Feb 23, 2026	22.80	22.80	22.09	22.09	22.09	-3.20%	451
Feb 20, 2026	23.35	23.35	22.82	22.82	22.82	-2.89%	500
Feb 18, 2026	23.59	23.59	23.50	23.50	23.50	-0.39%	600
Feb 17, 2026	23.55	23.59	23.55	23.59	23.59	-1.70%	600
Feb 13, 2026	24.12	24.12	23.92	24.00	24.00	-0.99%	1,655
Feb 11, 2026	24.24	24.24	24.24	24.24	24.24	0.79%	250
Feb 10, 2026	24.05	24.05	24.05	24.05	24.05	-	280
Feb 9, 2026	24.05	24.05	24.05	24.05	24.05	2.34%	1,100
Feb 4, 2026	23.79	23.79	23.50	23.50	23.50	-1.22%	400
Feb 2, 2026	23.25	23.79	23.25	23.79	23.79	0.38%	500
Jan 30, 2026	23.70	23.70	23.70	23.70	23.70	-0.42%	100
Jan 23, 2026	23.80	23.80	23.80	23.80	23.80	-	225
Jan 22, 2026	24.50	24.50	23.50	23.80	23.80	-3.29%	1,667
Jan 21, 2026	23.50	24.61	23.50	24.61	24.61	5.10%	1,979
Jan 20, 2026	20.25	23.42	20.25	23.42	23.42	12.41%	1,263
Jan 15, 2026	20.83	20.83	20.83	20.83	20.83	5.04%	100
Jan 13, 2026	19.52	19.83	19.52	19.83	19.83	-0.60%	400
Jan 9, 2026	19.95	19.95	19.95	19.95	19.95	-	110
Jan 2, 2026	19.63	19.95	19.63	19.95	19.95	2.84%	400
Dec 31, 2025	19.40	19.40	19.40	19.40	19.40	1.79%	100
Dec 18, 2025	19.06	19.06	19.06	19.06	19.06	0.63%	100
Dec 16, 2025	18.93	18.94	18.65	18.94	18.94	0.62%	500
Dec 15, 2025	18.30	18.93	18.30	18.82	18.82	3.37%	400
Dec 10, 2025	17.68	18.21	17.68	18.21	18.21	-0.30%	682
Dec 8, 2025	18.27	18.27	18.27	18.27	18.27	0.63%	102
Dec 5, 2025	18.13	18.15	18.13	18.15	18.15	1.97%	1,200
Dec 4, 2025	17.80	17.80	17.80	17.80	17.80	0.11%	731
Dec 3, 2025	17.80	17.80	17.78	17.78	17.78	0.64%	400
Dec 1, 2025	17.65	17.67	17.65	17.67	17.67	0.67%	1,360
Nov 28, 2025	17.55	17.55	17.55	17.55	17.45	-	100
Nov 26, 2025	17.50	17.55	17.26	17.55	17.45	0.86%	1,480
Nov 25, 2025	17.20	17.40	17.20	17.40	17.30	1.16%	705
Nov 24, 2025	17.16	17.20	17.16	17.20	17.10	0.37%	200
Nov 20, 2025	17.65	17.65	17.11	17.14	17.04	-0.80%	2,650
Nov 19, 2025	16.50	17.28	16.50	17.28	17.18	6.31%	14,773
Nov 18, 2025	16.25	16.25	16.25	16.25	16.16	0.31%	1,176
Nov 12, 2025	16.35	16.35	16.20	16.20	16.11	-1.55%	1,602