UOVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.42%	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
Mar 18, 2026	56.60	57.83	56.60	57.54	56.43	-0.31%	51,989
Mar 17, 2026	57.87	57.87	57.54	57.72	56.61	1.26%	52,093
Mar 16, 2026	56.94	57.22	56.88	57.00	55.90	1.45%	51,679
Mar 13, 2026	56.59	56.74	56.15	56.19	55.10	-0.47%	55,934
Mar 12, 2026	56.75	56.75	56.20	56.45	55.36	-0.42%	46,505
Mar 11, 2026	56.45	56.84	56.41	56.69	55.60	-0.28%	31,653
Mar 10, 2026	58.21	58.21	56.65	56.85	55.75	1.44%	51,758
Mar 9, 2026	55.55	56.08	55.37	56.04	54.96	-0.07%	53,699
Mar 6, 2026	53.79	57.35	53.79	56.08	55.00	-0.25%	39,069
Mar 5, 2026	58.40	58.40	56.20	56.22	55.14	-0.41%	89,085
Mar 4, 2026	56.50	56.50	55.99	56.45	55.36	-0.46%	229,975
Mar 3, 2026	55.55	57.09	55.55	56.71	55.62	-0.42%	89,330
Mar 2, 2026	57.62	57.62	56.22	56.95	55.86	-2.08%	64,165
Feb 27, 2026	58.19	58.62	57.92	58.16	57.04	-0.03%	45,466