Universal Token Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.33	1.33	1.27	1.27	1.27	-9.29%	600
Aug 4, 2026	1.40	1.40	1.40	1.40	1.40	4.48%	400
Aug 3, 2026	1.35	1.35	1.34	1.34	1.34	17.54%	700
Jul 30, 2026	1.26	1.26	1.14	1.14	1.14	-14.93%	1,000
Jul 27, 2026	1.34	1.34	1.34	1.34	1.34	-1.47%	100
Jul 24, 2026	1.36	1.36	1.36	1.36	1.36	-	200
Jul 22, 2026	1.36	1.36	1.36	1.36	1.36	10.57%	300
Jul 20, 2026	1.14	1.23	1.14	1.23	1.23	-12.14%	300
Jul 8, 2026	1.40	1.40	1.40	1.40	1.40	-6.04%	2,010
Jun 15, 2026	1.49	1.49	1.49	1.49	1.49	-6.88%	100
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