Universal Token Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.51	1.51	1.51	1.51	1.51	-20.53%	500
Oct 6, 2026	1.90	1.90	1.90	1.90	1.90	10.47%	440
Sep 24, 2026	1.72	1.72	1.72	1.72	1.72	1.18%	2,253
Sep 10, 2026	1.70	1.70	1.70	1.70	1.70	-1.16%	1,500
Sep 4, 2026	1.72	1.72	1.72	1.72	1.72	13.16%	200
Sep 3, 2026	1.52	1.52	1.52	1.52	1.52	-1.94%	500
Aug 31, 2026	1.55	1.55	1.55	1.55	1.55	2.65%	300
Aug 28, 2026	1.51	1.51	1.51	1.51	1.51	-17.03%	1,000
Aug 13, 2026	1.82	1.82	1.82	1.82	1.82	43.31%	300
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