UNTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.50	24.50	24.30	24.30	24.30	-1.46%	650
Mar 5, 2026	24.25	24.66	24.25	24.66	24.66	1.69%	412
Mar 4, 2026	24.25	24.25	24.25	24.25	24.25	1.04%	100
Mar 2, 2026	23.86	24.00	23.86	24.00	24.00	2.08%	815
Feb 27, 2026	23.51	23.51	23.51	23.51	23.51	0.60%	100
Feb 25, 2026	23.37	23.37	23.37	23.37	23.37	1.61%	200
Feb 23, 2026	22.98	23.00	22.98	23.00	23.00	0.57%	200
Feb 20, 2026	22.87	22.87	22.87	22.87	22.87	0.70%	500
Feb 18, 2026	22.71	22.71	22.71	22.71	22.71	0.25%	101
Feb 17, 2026	22.65	22.65	22.65	22.65	22.65	0.49%	200
Feb 13, 2026	22.50	22.54	22.50	22.54	22.54	-0.23%	400
Feb 12, 2026	22.59	22.59	22.59	22.59	22.59	0.42%	156
Feb 10, 2026	23.00	23.00	21.49	22.50	22.50	-0.27%	2,600
Feb 4, 2026	22.00	22.56	22.00	22.56	22.56	-0.22%	831
Feb 2, 2026	22.75	22.75	22.61	22.61	22.61	-1.05%	501
Jan 29, 2026	22.30	22.85	22.30	22.85	22.85	1.29%	1,250
Jan 27, 2026	22.55	22.56	22.55	22.56	22.56	0.27%	550
Jan 23, 2026	22.50	22.50	22.50	22.50	22.50	2.27%	210
Jan 13, 2026	22.00	22.00	22.00	22.00	22.00	0.69%	307
Jan 12, 2026	22.25	22.25	21.85	21.85	21.85	-1.84%	1,000
Jan 5, 2026	22.26	22.26	22.11	22.26	22.26	2.20%	700
Dec 18, 2025	21.78	21.78	21.78	21.78	21.78	-0.25%	200
Dec 10, 2025	21.83	21.83	21.83	21.83	21.83	1.55%	200
Dec 1, 2025	21.21	21.50	21.21	21.50	21.50	1.42%	375
Nov 25, 2025	21.20	21.20	21.20	21.20	21.20	0.95%	225
Nov 24, 2025	21.11	21.11	21.00	21.00	21.00	0.57%	450
Nov 21, 2025	21.00	21.00	20.88	20.88	20.88	-0.10%	260
Nov 19, 2025	20.90	20.90	20.90	20.90	20.90	-	100
Nov 18, 2025	20.85	20.90	20.85	20.90	20.90	3.47%	700
Nov 11, 2025	20.20	20.20	20.20	20.20	20.20	0.50%	100
Nov 7, 2025	20.50	20.50	20.10	20.10	20.10	-0.10%	450
Nov 5, 2025	20.12	20.12	20.12	20.12	20.12	0.10%	200
Oct 29, 2025	20.10	20.12	20.10	20.10	20.10	-1.95%	300
Oct 23, 2025	20.50	20.50	20.50	20.50	20.50	-	500
Oct 22, 2025	20.50	20.50	20.50	20.50	20.50	-	200
Oct 21, 2025	20.34	20.50	20.34	20.50	20.50	-	383
Oct 20, 2025	21.00	21.00	20.50	20.50	20.50	-2.15%	2,942
Oct 15, 2025	20.95	20.95	20.95	20.95	20.95	3.71%	350
Oct 9, 2025	20.20	20.20	20.20	20.20	20.20	0.50%	100
Oct 6, 2025	20.10	20.10	20.10	20.10	20.10	0.50%	200
Oct 2, 2025	20.00	20.00	20.00	20.00	20.00	-0.05%	512
Sep 22, 2025	21.00	21.00	20.01	20.01	20.01	-4.71%	1,100
Sep 16, 2025	21.02	21.02	21.00	21.00	21.00	-	689