Universal Token, Inc. (UTKN)
OTCMKTS · Delayed Price · Currency is USD
2.700
-0.305 (-10.15%)
At close: Dec 11, 2025
Universal Token Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.15% | 600 |
| Dec 9, 2025 | 2.50 | 3.01 | 2.50 | 3.01 | 3.01 | 0.17% | 200 |
| Dec 8, 2025 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | - | 253 |
| Dec 4, 2025 | 2.80 | 3.34 | 2.80 | 3.00 | 3.00 | - | 700 |
| Nov 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Nov 20, 2025 | 3.06 | 3.66 | 2.99 | 3.00 | 3.00 | - | 1,702 |
| Nov 17, 2025 | 2.40 | 3.48 | 0.29 | 3.00 | 3.00 | -24.24% | 3,485 |
| Nov 12, 2025 | 3.00 | 3.96 | 3.00 | 3.96 | 3.96 | 22.22% | 1,380 |
| Nov 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -20.98% | 200 |
| Nov 3, 2025 | 2.99 | 4.10 | 2.99 | 4.10 | 4.10 | 0.76% | 200 |
| Oct 31, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 93.76% | 100 |
| Oct 30, 2025 | 4.13 | 4.15 | 2.10 | 2.10 | 2.10 | -44.13% | 2,895 |
| Oct 28, 2025 | 3.41 | 3.76 | 2.70 | 3.76 | 3.76 | -8.23% | 2,000 |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.89% | 200 |
| Oct 20, 2025 | 4.14 | 4.14 | 3.65 | 4.02 | 4.02 | -2.90% | 1,651 |
| Oct 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 465 |
| Oct 14, 2025 | 4.00 | 4.17 | 4.00 | 4.00 | 4.00 | -3.85% | 914 |
| Oct 10, 2025 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | -0.48% | 835 |
| Oct 9, 2025 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 7.73% | 683 |
| Oct 8, 2025 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 12.04% | 401 |
| Oct 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -13.42% | 200 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.64% | 440 |
| Sep 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.44% | 100 |
| Sep 22, 2025 | 3.40 | 4.43 | 3.40 | 3.90 | 3.90 | -12.50% | 497 |
| Sep 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 11.42% | 150 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 100 |
| Sep 5, 2025 | 4.00 | 4.50 | 3.90 | 4.03 | 4.03 | 3.33% | 3,170 |
| Sep 4, 2025 | 3.02 | 3.90 | 3.02 | 3.90 | 3.90 | -4.41% | 1,300 |
| Aug 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.99% | 100 |
| Aug 18, 2025 | 3.50 | 4.12 | 3.50 | 4.12 | 4.12 | -3.26% | 411 |
| Aug 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.96% | 100 |
| Aug 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.08% | 120 |
| Jul 31, 2025 | 4.05 | 4.34 | 4.05 | 4.34 | 4.34 | 5.93% | 1,000 |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.68% | 126 |
| Jul 24, 2025 | 4.05 | 4.17 | 4.05 | 4.17 | 4.17 | -0.48% | 700 |
| Jul 23, 2025 | 4.05 | 4.46 | 4.05 | 4.19 | 4.19 | - | 480 |
| Jul 22, 2025 | 4.20 | 4.44 | 4.16 | 4.19 | 4.19 | -6.26% | 1,701 |
| Jul 18, 2025 | 4.10 | 4.47 | 4.10 | 4.47 | 4.47 | 11.47% | 2,127 |
| Jul 17, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -8.03% | 400 |
| Jul 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 105 |
| Jul 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% | 100 |
| Jul 14, 2025 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | 5.64% | 600 |
| Jul 11, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | -4.67% | 710 |
| Jul 9, 2025 | 4.10 | 4.30 | 4.00 | 4.28 | 4.28 | -1.15% | 9,555 |
| Jul 7, 2025 | 4.08 | 4.33 | 4.08 | 4.33 | 4.33 | -0.46% | 302 |
| Jul 2, 2025 | 4.12 | 4.35 | 4.07 | 4.35 | 4.35 | 1.16% | 534 |
| Jul 1, 2025 | 4.07 | 4.30 | 4.07 | 4.30 | 4.30 | -1.78% | 220 |
| Jun 27, 2025 | 4.47 | 4.47 | 4.25 | 4.38 | 4.38 | -2.12% | 1,100 |
| Jun 26, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.07% | 100 |
| Jun 25, 2025 | 4.48 | 4.48 | 4.24 | 4.47 | 4.47 | - | 1,324 |