PEX:UCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	1,100
Oct 9, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	2,825
Oct 5, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	100
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	5,000
Sep 29, 2025	0.40	0.43	0.40	0.43	0.43	7.50%	900
Sep 22, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	100
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	200
Sep 15, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	1,720
Sep 10, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	100
Sep 9, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	3,000
Sep 1, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	200
Aug 31, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	200
Aug 28, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	5,770
Aug 18, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	1,100
Aug 17, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,950
Aug 11, 2025	0.40	0.41	0.40	0.41	0.41	-2.38%	1,100
Aug 6, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	800
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	-	2,400
Aug 4, 2025	0.40	0.40	0.40	0.40	0.40	-	2,850
Jul 31, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	700
Jul 28, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	2,800
Jul 27, 2025	0.40	0.40	0.40	0.40	0.40	-	21,480
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	2,950
Jul 21, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	1,670
Jul 20, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	10,000
Jul 15, 2025	0.42	0.42	0.42	0.42	0.42	-	3,500
Jul 10, 2025	0.42	0.42	0.42	0.42	0.42	-	3,000
Jul 9, 2025	0.43	0.43	0.42	0.42	0.42	-	12,000
Jul 8, 2025	0.42	0.43	0.42	0.42	0.42	-2.33%	11,800
Jul 7, 2025	0.42	0.43	0.42	0.43	0.43	7.50%	1,200
Jul 6, 2025	0.41	0.41	0.40	0.40	0.40	-	800
Jul 3, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	11,450
Jul 2, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	182
Jun 30, 2025	0.41	0.41	0.40	0.40	0.40	-	1,100
Jun 29, 2025	0.41	0.42	0.40	0.40	0.40	-	32,000
Jun 25, 2025	0.40	0.40	0.40	0.40	0.40	-	3,000
Jun 23, 2025	0.40	0.40	0.40	0.40	0.40	-	1,990
Jun 22, 2025	0.38	0.40	0.38	0.40	0.40	-2.44%	270
Jun 16, 2025	0.41	0.41	0.41	0.41	0.41	5.13%	10
Jun 15, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	26,793
Jun 12, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	1,661
Jun 11, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	4,519
Jun 4, 2025	0.39	0.41	0.39	0.41	0.41	-2.38%	34,707
Jun 3, 2025	0.40	0.42	0.40	0.42	0.42	-2.33%	10,473
May 29, 2025	0.40	0.43	0.39	0.43	0.43	7.50%	7,050
May 28, 2025	0.40	0.40	0.40	0.40	0.40	-	4,500
May 27, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	14,590
May 26, 2025	0.39	0.39	0.39	0.39	0.39	-	1,348
May 25, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	1,710
May 21, 2025	0.38	0.39	0.38	0.38	0.38	-	21,270