UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	57.57	57.88	57.27	57.50	57.50	-1.39%	46,463
Nov 5, 2026	58.89	59.37	58.11	58.31	58.31	-0.65%	50,936
Nov 4, 2026	59.00	60.96	58.69	58.69	58.69	-7.41%	26,298
Nov 3, 2026	64.79	64.79	63.23	63.39	63.39	-0.56%	88,375
Nov 2, 2026	64.42	64.42	63.45	63.75	63.75	-1.04%	91,775
Oct 30, 2026	63.92	64.60	63.83	64.42	64.42	-0.66%	35,566
Oct 29, 2026	65.02	65.81	64.75	64.85	64.85	-0.05%	124,281
Oct 28, 2026	64.63	65.12	64.48	64.88	64.88	0.05%	136,772
Oct 27, 2026	64.47	64.85	64.43	64.85	64.85	0.86%	60,096
Oct 26, 2026	64.07	64.43	64.07	64.30	64.30	-0.79%	66,303
Oct 23, 2026	65.18	65.18	64.66	64.81	64.81	-0.87%	312,030
Oct 22, 2026	65.09	65.77	64.82	65.38	65.38	-0.55%	28,223
Oct 21, 2026	65.66	67.04	65.42	65.74	65.74	1.54%	86,692
Oct 20, 2026	64.77	65.79	63.16	64.74	64.74	0.08%	81,278
Oct 19, 2026	62.44	65.03	62.44	64.69	64.69	-0.35%	23,377
Oct 16, 2026	62.50	65.20	62.50	64.91	64.91	-0.12%	23,141
Oct 15, 2026	62.53	65.19	62.53	64.99	64.99	1.95%	82,101
Oct 14, 2026	64.00	64.50	63.56	63.75	63.75	-0.30%	29,896
Oct 13, 2026	63.70	64.01	63.26	63.94	63.94	1.32%	19,503
Oct 12, 2026	63.33	63.71	62.69	63.11	63.11	1.17%	23,988
Oct 9, 2026	64.73	64.73	62.04	62.38	62.38	-1.08%	27,349
Oct 8, 2026	64.00	64.00	62.63	63.06	63.06	-4.61%	48,797
Oct 7, 2026	64.70	66.33	64.70	66.11	66.11	-2.92%	30,053
Oct 6, 2026	69.08	69.11	68.09	68.10	68.10	1.19%	28,311
Oct 5, 2026	66.56	67.59	66.56	67.30	67.30	-0.10%	18,447
Oct 2, 2026	68.05	68.05	67.11	67.37	67.37	-0.49%	20,750
Oct 1, 2026	68.00	68.03	66.83	67.70	67.70	1.04%	26,423
Sep 30, 2026	67.00	68.35	66.49	67.00	67.00	-0.90%	25,150
Sep 29, 2026	67.61	67.94	67.43	67.61	67.61	-0.06%	18,190
Sep 28, 2026	65.12	68.27	65.12	67.65	67.65	1.37%	57,220
Sep 25, 2026	66.40	66.84	66.40	66.74	66.74	0.72%	13,185
Sep 24, 2026	64.51	66.65	64.51	66.26	66.26	-0.88%	40,959
Sep 23, 2026	66.55	67.00	66.27	66.85	66.85	-0.62%	41,142
Sep 22, 2026	66.38	67.58	66.38	67.27	67.27	1.45%	25,845
Sep 21, 2026	66.28	66.55	64.57	66.30	66.30	1.54%	21,408
Sep 18, 2026	67.77	67.77	65.03	65.30	65.30	-0.46%	24,227
Sep 17, 2026	67.19	67.19	65.47	65.60	65.60	2.02%	93,490
Sep 16, 2026	63.51	65.86	63.51	64.30	64.30	-0.76%	17,762
Sep 15, 2026	66.50	66.50	64.75	64.80	64.80	-3.05%	30,086
Sep 14, 2026	67.29	67.29	66.50	66.83	66.83	2.72%	15,468
Sep 11, 2026	64.76	65.41	64.76	65.06	65.06	1.26%	15,951
Sep 10, 2026	63.69	64.75	63.69	64.25	64.25	-1.02%	13,687
Sep 9, 2026	65.54	65.54	64.73	64.91	64.91	-1.32%	63,398
Sep 8, 2026	65.71	65.82	65.64	65.78	65.78	-0.70%	15,612
Sep 4, 2026	65.63	66.41	64.75	66.25	66.25	0.54%	15,534
Sep 3, 2026	66.06	66.43	65.66	65.89	65.89	0.09%	22,081
Sep 2, 2026	65.54	65.93	65.54	65.83	65.83	1.64%	46,366
Sep 1, 2026	64.49	65.16	64.31	64.77	64.77	-0.28%	21,923
Aug 31, 2026	65.91	65.91	64.88	64.95	64.95	1.60%	24,289
Aug 28, 2026	64.05	64.08	63.81	63.93	63.93	0.31%	17,572