Universal Token, Inc. (UTKN)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.008 (-0.50%)
At close: Jun 4, 2026
Universal Token Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.47% | 1,161 |
| Jun 3, 2026 | 1.10 | 1.61 | 1.10 | 1.61 | 1.61 | 0.47% | 200 |
| Jun 2, 2026 | 1.16 | 1.60 | 1.16 | 1.60 | 1.60 | 46.79% | 2,565 |
| Jun 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -31.87% | 250 |
| May 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 100 |
| May 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 32.31% | 100 |
| May 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 19.27% | 3,900 |
| May 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -9.17% | 450 |
| May 20, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | 7.14% | 200 |
| May 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -27.74% | 2,290 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | 100 |
| Apr 6, 2026 | 1.49 | 1.69 | 1.49 | 1.49 | 1.49 | 2.76% | 3,074 |
| Apr 2, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 1,660 |
| Apr 1, 2026 | 1.22 | 1.40 | 1.22 | 1.40 | 1.40 | 37.25% | 300 |
| Mar 31, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -32.00% | 49,601 |
| Mar 27, 2026 | 2.33 | 2.70 | 0.20 | 1.50 | 1.50 | -53.42% | 3,739 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 51.89% | 199 |
| Mar 11, 2026 | 2.41 | 2.41 | 2.12 | 2.12 | 2.12 | 0.99% | 1,300 |
| Mar 10, 2026 | 2.11 | 3.47 | 2.10 | 2.10 | 2.10 | -39.68% | 2,091 |
| Feb 12, 2026 | 2.81 | 3.48 | 2.80 | 3.48 | 3.48 | 12.93% | 991 |
| Feb 10, 2026 | 2.73 | 3.08 | 2.70 | 3.08 | 3.08 | -9.36% | 600 |
| Feb 6, 2026 | 2.78 | 3.40 | 2.78 | 3.40 | 3.40 | -5.56% | 899 |
| Feb 5, 2026 | 2.75 | 3.60 | 2.75 | 3.60 | 3.60 | 7.46% | 900 |
| Feb 3, 2026 | 3.30 | 3.35 | 3.23 | 3.35 | 3.35 | 1.46% | 800 |
| Jan 30, 2026 | 2.70 | 3.30 | 2.70 | 3.30 | 3.30 | 6.85% | 1,248 |
| Jan 29, 2026 | 2.80 | 3.35 | 2.70 | 3.09 | 3.09 | - | 2,425 |
| Jan 28, 2026 | 2.99 | 3.22 | 2.70 | 3.09 | 3.09 | 3.00% | 2,519 |
| Jan 23, 2026 | 2.78 | 3.32 | 2.70 | 3.00 | 3.00 | 9.39% | 4,101 |
| Jan 22, 2026 | 2.57 | 2.74 | 2.56 | 2.74 | 2.74 | 6.72% | 2,100 |
| Jan 21, 2026 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | -8.54% | 300 |
| Jan 16, 2026 | 2.56 | 2.81 | 2.56 | 2.81 | 2.81 | 9.77% | 1,200 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 1.99% | 300 |
| Jan 14, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 800 |
| Jan 12, 2026 | 2.00 | 2.57 | 2.00 | 2.51 | 2.51 | 19.52% | 400 |
| Jan 2, 2026 | 2.25 | 2.47 | 1.80 | 2.10 | 2.10 | -24.41% | 2,500 |
| Dec 22, 2025 | 2.11 | 2.78 | 2.01 | 2.78 | 2.78 | -7.71% | 800 |
| Dec 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 100 |
| Dec 15, 2025 | 2.71 | 3.02 | 2.45 | 3.02 | 3.02 | 11.85% | 2,975 |
| 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 |