UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.88	59.32	58.64	59.15	59.15	-0.08%	58,693
May 28, 2026	58.77	59.22	58.71	59.20	59.20	0.36%	30,811
May 27, 2026	59.23	59.23	58.89	58.99	58.99	-0.34%	49,007
May 26, 2026	59.15	59.20	58.88	59.19	59.19	0.59%	43,247
May 22, 2026	58.94	58.95	58.36	58.84	58.84	-0.49%	37,707
May 21, 2026	58.80	59.37	58.24	59.13	59.13	0.02%	25,252
May 20, 2026	58.67	59.19	58.49	59.12	59.12	0.63%	40,332
May 19, 2026	58.56	58.84	58.45	58.75	58.75	0.48%	34,017
May 18, 2026	58.42	58.97	58.24	58.47	58.47	0.32%	56,106
May 15, 2026	58.29	58.57	58.10	58.29	58.29	-0.23%	89,385
May 14, 2026	59.00	59.47	58.38	58.42	58.42	-0.53%	32,274
May 13, 2026	58.40	58.78	58.40	58.73	58.73	0.86%	40,425
May 12, 2026	58.26	58.49	58.06	58.23	58.23	0.07%	32,551
May 11, 2026	58.25	58.42	58.19	58.19	58.19	0.55%	19,578
May 8, 2026	58.09	58.11	57.64	57.87	57.87	0.23%	17,153
May 7, 2026	55.73	58.64	55.73	57.74	57.74	-0.38%	24,347
May 6, 2026	57.80	58.09	57.60	57.96	57.96	2.26%	57,948
May 5, 2026	56.66	56.89	56.66	56.68	56.68	0.53%	27,660
May 4, 2026	56.50	56.78	56.06	56.38	56.38	-1.02%	29,074
May 1, 2026	57.07	57.34	56.95	56.96	56.96	-0.16%	21,949
Apr 30, 2026	56.85	57.27	56.64	57.05	57.05	2.36%	37,179
Apr 29, 2026	55.65	55.88	55.59	55.74	55.74	-0.78%	24,691
Apr 28, 2026	56.03	56.20	55.00	56.18	56.18	0.27%	29,334
Apr 27, 2026	56.28	56.32	55.70	56.03	56.03	-0.51%	51,163
Apr 24, 2026	57.39	57.56	57.27	57.42	56.31	-0.41%	21,132
Apr 23, 2026	57.84	57.92	57.24	57.65	56.54	-0.24%	29,982
Apr 22, 2026	56.71	57.92	56.71	57.80	56.68	1.08%	24,768
Apr 21, 2026	58.57	58.57	57.18	57.18	56.08	-2.64%	32,031
Apr 20, 2026	57.89	58.89	57.89	58.73	57.60	-0.51%	58,298
Apr 17, 2026	56.51	59.34	56.51	59.03	57.89	0.51%	35,905
Apr 16, 2026	59.98	59.98	58.72	58.73	57.60	-1.31%	24,729
Apr 15, 2026	59.35	59.51	59.21	59.51	58.36	0.66%	15,198
Apr 14, 2026	60.35	60.35	59.11	59.12	57.98	-0.14%	23,015
Apr 13, 2026	58.52	59.32	58.52	59.20	58.06	1.16%	57,779
Apr 10, 2026	56.37	58.85	56.37	58.52	57.39	-0.26%	27,122
Apr 9, 2026	57.11	58.75	57.11	58.67	57.54	0.57%	30,058
Apr 8, 2026	58.45	58.60	58.03	58.34	57.22	1.90%	85,189
Apr 7, 2026	55.21	57.27	55.21	57.25	56.15	-0.17%	85,133
Apr 6, 2026	57.26	57.37	57.13	57.35	56.25	-0.03%	32,403
Apr 2, 2026	55.11	57.63	55.11	57.37	56.27	-0.50%	321,384
Apr 1, 2026	56.05	57.78	56.05	57.66	56.55	0.87%	27,164
Mar 31, 2026	56.55	57.27	56.15	57.16	56.06	1.55%	41,655
Mar 30, 2026	55.34	56.77	55.34	56.29	55.21	-1.13%	52,995
Mar 27, 2026	55.05	57.09	55.05	56.93	55.83	0.55%	52,218
Mar 26, 2026	57.05	57.24	56.62	56.62	55.53	-0.69%	69,763
Mar 25, 2026	57.12	57.29	56.96	57.01	55.92	0.68%	29,119
Mar 24, 2026	55.50	56.99	55.50	56.63	55.54	-1.07%	53,589
Mar 23, 2026	57.56	57.73	57.03	57.24	56.14	0.56%	92,042
Mar 20, 2026	59.41	59.41	56.20	56.92	55.82	-2.33%	70,024
Mar 19, 2026	56.04	59.00	56.04	58.28	57.16	1.28%	42,420