UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	55.34	56.77	55.34	56.29	56.29	-1.13%	52,995
Mar 27, 2026	55.05	57.09	55.05	56.93	56.93	0.55%	52,218
Mar 26, 2026	57.05	57.24	56.62	56.62	56.62	-0.69%	69,763
Mar 25, 2026	57.12	57.29	56.96	57.01	57.01	0.68%	29,119
Mar 24, 2026	55.50	56.99	55.50	56.63	56.63	-1.07%	53,589
Mar 23, 2026	57.56	57.73	57.03	57.24	57.24	0.56%	92,042
Mar 20, 2026	59.41	59.41	56.20	56.92	56.92	-2.33%	70,024
Mar 19, 2026	56.04	59.00	56.04	58.28	58.28	1.28%	42,420
Mar 18, 2026	56.60	57.83	56.60	57.54	57.54	-0.31%	51,989
Mar 17, 2026	57.87	57.87	57.54	57.72	57.72	1.26%	52,093
Mar 16, 2026	56.94	57.22	56.88	57.00	57.00	1.45%	51,679
Mar 13, 2026	56.59	56.74	56.15	56.19	56.19	-0.47%	55,934
Mar 12, 2026	56.75	56.75	56.20	56.45	56.45	-0.42%	46,505
Mar 11, 2026	56.45	56.84	56.41	56.69	56.69	-0.28%	31,653
Mar 10, 2026	58.21	58.21	56.65	56.85	56.85	1.44%	51,758
Mar 9, 2026	55.55	56.08	55.37	56.04	56.04	-0.07%	53,699
Mar 6, 2026	53.79	57.35	53.79	56.08	56.08	-0.25%	39,069
Mar 5, 2026	58.40	58.40	56.20	56.22	56.22	-0.41%	89,085
Mar 4, 2026	56.50	56.50	55.99	56.45	56.45	-0.46%	229,975
Mar 3, 2026	55.55	57.09	55.55	56.71	56.71	-0.42%	89,330
Mar 2, 2026	57.62	57.62	56.22	56.95	56.95	-2.08%	64,165
Feb 27, 2026	58.19	58.62	57.92	58.16	58.16	-0.03%	45,466
Feb 26, 2026	58.15	58.38	57.98	58.18	58.18	-0.61%	34,374
Feb 25, 2026	58.15	58.65	58.05	58.54	58.54	-0.05%	76,743
Feb 24, 2026	60.81	60.81	57.32	58.57	58.57	-3.73%	110,771
Feb 23, 2026	61.76	63.20	60.84	60.84	60.84	-0.62%	48,406
Feb 20, 2026	60.80	61.49	60.80	61.22	61.22	0.79%	59,764
Feb 19, 2026	62.00	62.31	60.69	60.74	60.74	-0.02%	58,772
Feb 18, 2026	60.70	61.30	60.49	60.75	60.75	-0.11%	54,017
Feb 17, 2026	59.26	61.85	59.26	60.82	60.82	-0.38%	63,593
Feb 13, 2026	60.88	61.10	60.74	61.05	61.05	-1.74%	46,244
Feb 12, 2026	64.52	64.52	61.81	62.13	62.13	1.27%	49,063
Feb 11, 2026	59.26	61.50	59.26	61.35	61.35	0.02%	78,600
Feb 10, 2026	61.40	61.53	61.26	61.34	61.34	0.21%	62,164
Feb 9, 2026	62.93	62.93	61.00	61.21	61.21	0.81%	37,476
Feb 6, 2026	60.36	60.73	60.36	60.72	60.72	0.80%	171,074
Feb 5, 2026	60.46	60.48	59.81	60.24	60.24	-0.20%	184,045
Feb 4, 2026	60.26	60.61	60.18	60.36	60.36	0.16%	43,266
Feb 3, 2026	60.06	60.33	60.05	60.27	60.27	-0.19%	53,223
Feb 2, 2026	60.30	60.43	60.08	60.38	60.38	0.63%	242,944
Jan 30, 2026	62.56	62.56	58.36	60.00	60.00	-1.61%	71,931
Jan 29, 2026	61.75	61.75	60.66	60.98	60.98	-0.67%	57,231
Jan 28, 2026	61.06	61.40	60.95	61.39	61.39	0.85%	171,929
Jan 27, 2026	60.56	60.98	60.55	60.87	60.87	0.40%	285,329
Jan 26, 2026	61.56	61.61	60.45	60.63	60.63	-2.21%	42,483
Jan 23, 2026	60.00	62.02	60.00	62.00	62.00	5.54%	148,370
Jan 22, 2026	57.50	58.86	57.50	58.75	58.75	2.84%	63,743
Jan 21, 2026	57.20	59.20	56.96	57.12	57.12	0.19%	168,847
Jan 20, 2026	56.68	57.22	55.76	57.01	57.01	0.90%	96,864
Jan 16, 2026	56.94	57.00	56.28	56.50	56.50	0.12%	367,450