UNTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	25.50	25.50	25.50	25.50	25.50	0.97%	3,364
Apr 6, 2026	25.00	25.28	25.00	25.25	25.25	1.02%	450
Apr 2, 2026	24.96	25.00	24.96	25.00	25.00	4.17%	525
Apr 1, 2026	23.24	24.00	23.24	24.00	24.00	-4.00%	500
Mar 23, 2026	25.01	25.01	25.00	25.00	24.37	-	300
Mar 19, 2026	25.00	25.00	25.00	25.00	24.37	-	200
Mar 18, 2026	25.00	25.01	25.00	25.00	24.37	-0.40%	466
Mar 17, 2026	24.82	25.10	24.82	25.10	24.47	2.03%	1,275
Mar 13, 2026	24.68	24.68	24.60	24.60	23.98	-	400
Mar 12, 2026	24.60	24.60	24.60	24.60	23.98	-	100
Mar 11, 2026	24.60	24.60	24.60	24.60	23.98	-2.26%	100
Mar 10, 2026	24.52	25.17	24.51	25.17	24.54	2.86%	307
Mar 9, 2026	24.50	24.72	24.47	24.47	23.85	0.70%	1,300
Mar 6, 2026	24.50	24.50	24.30	24.30	23.69	-1.46%	650
Mar 5, 2026	24.25	24.66	24.25	24.66	24.04	1.69%	412
Mar 4, 2026	24.25	24.25	24.25	24.25	23.64	1.04%	100
Mar 2, 2026	23.86	24.00	23.86	24.00	23.40	2.08%	815
Feb 27, 2026	23.51	23.51	23.51	23.51	22.92	0.60%	100
Feb 25, 2026	23.37	23.37	23.37	23.37	22.78	1.61%	200
Feb 23, 2026	22.98	23.00	22.98	23.00	22.42	0.57%	200
Feb 20, 2026	22.87	22.87	22.87	22.87	22.29	0.70%	500
Feb 18, 2026	22.71	22.71	22.71	22.71	22.14	0.25%	101
Feb 17, 2026	22.65	22.65	22.65	22.65	22.08	0.49%	200
Feb 13, 2026	22.50	22.54	22.50	22.54	21.97	-0.23%	400
Feb 12, 2026	22.59	22.59	22.59	22.59	22.02	0.42%	156
Feb 10, 2026	23.00	23.00	21.49	22.50	21.93	-0.27%	2,600
Feb 4, 2026	22.00	22.56	22.00	22.56	21.99	-0.22%	831
Feb 2, 2026	22.75	22.75	22.61	22.61	22.04	-1.05%	501
Jan 29, 2026	22.30	22.85	22.30	22.85	22.27	1.29%	1,250
Jan 27, 2026	22.55	22.56	22.55	22.56	21.99	0.27%	550
Jan 23, 2026	22.50	22.50	22.50	22.50	21.93	2.27%	210
Jan 13, 2026	22.00	22.00	22.00	22.00	21.45	0.69%	307
Jan 12, 2026	22.25	22.25	21.85	21.85	21.30	-1.84%	1,000
Jan 5, 2026	22.26	22.26	22.11	22.26	21.70	2.20%	700
Dec 18, 2025	21.78	21.78	21.78	21.78	21.23	-0.25%	200
Dec 10, 2025	21.83	21.83	21.83	21.83	21.28	1.55%	200
Dec 1, 2025	21.21	21.50	21.21	21.50	20.96	1.42%	375
Nov 25, 2025	21.20	21.20	21.20	21.20	20.67	0.95%	225
Nov 24, 2025	21.11	21.11	21.00	21.00	20.47	0.57%	450
Nov 21, 2025	21.00	21.00	20.88	20.88	20.35	-0.10%	260
Nov 19, 2025	20.90	20.90	20.90	20.90	20.37	-	100
Nov 18, 2025	20.85	20.90	20.85	20.90	20.37	3.47%	700
Nov 11, 2025	20.20	20.20	20.20	20.20	19.69	0.50%	100
Nov 7, 2025	20.50	20.50	20.10	20.10	19.59	-0.10%	450
Nov 5, 2025	20.12	20.12	20.12	20.12	19.61	0.10%	200
Oct 29, 2025	20.10	20.12	20.10	20.10	19.59	-1.95%	300
Oct 23, 2025	20.50	20.50	20.50	20.50	19.98	-	500
Oct 22, 2025	20.50	20.50	20.50	20.50	19.98	-	200
Oct 21, 2025	20.34	20.50	20.34	20.50	19.98	-	383