UMS Integration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.65	2.65	2.56	2.57	-	-3.38%	6,565,800
Aug 31, 2026	2.66	2.69	2.61	2.66	2.66	-0.37%	8,677,800
Aug 28, 2026	2.73	2.77	2.64	2.67	2.67	-2.55%	7,603,200
Aug 27, 2026	2.75	2.77	2.71	2.74	2.74	1.11%	5,600,400
Aug 26, 2026	2.73	2.76	2.68	2.71	2.71	-	3,915,900
Aug 25, 2026	2.65	2.76	2.60	2.71	2.71	1.88%	7,910,800
Aug 24, 2026	2.78	2.80	2.65	2.66	2.66	-3.97%	6,343,300
Aug 21, 2026	2.81	2.83	2.73	2.77	2.77	-1.77%	6,382,300
Aug 20, 2026	2.86	2.89	2.80	2.82	2.82	-1.40%	5,884,700
Aug 19, 2026	2.74	2.88	2.73	2.86	2.86	1.42%	11,509,600
Aug 18, 2026	2.87	2.91	2.79	2.82	2.82	-1.74%	12,117,200
Aug 17, 2026	2.75	2.88	2.73	2.87	2.87	5.51%	17,034,200
Aug 14, 2026	2.78	2.92	2.67	2.72	2.72	0.74%	24,796,900
Aug 13, 2026	2.60	2.71	2.60	2.70	2.70	5.06%	20,335,300
Aug 12, 2026	2.51	2.58	2.51	2.57	2.57	1.98%	9,883,900
Aug 11, 2026	2.40	2.53	2.40	2.52	2.52	4.56%	10,252,300
Aug 7, 2026	2.39	2.43	2.34	2.41	2.41	0.42%	6,215,100
Aug 6, 2026	2.44	2.44	2.39	2.40	2.40	-2.83%	8,602,600
Aug 5, 2026	2.45	2.49	2.44	2.47	2.47	2.92%	9,980,500
Aug 4, 2026	2.33	2.41	2.33	2.40	2.40	4.35%	10,476,400
Aug 3, 2026	2.28	2.34	2.25	2.30	2.30	0.88%	8,009,700
Jul 31, 2026	2.32	2.33	2.22	2.28	2.28	5.07%	20,107,700
Jul 30, 2026	2.11	2.20	2.08	2.17	2.17	-0.91%	11,863,900
Jul 29, 2026	2.27	2.27	2.11	2.19	2.19	-3.52%	19,462,900
Jul 28, 2026	2.44	2.44	2.25	2.27	2.27	-8.47%	23,471,500
Jul 27, 2026	2.51	2.52	2.45	2.48	2.48	-0.40%	6,553,200
Jul 24, 2026	2.50	2.51	2.46	2.49	2.49	-1.19%	7,443,900
Jul 23, 2026	2.57	2.58	2.49	2.52	2.52	-0.40%	7,793,700
Jul 22, 2026	2.60	2.66	2.51	2.53	2.53	-1.17%	21,734,900
Jul 21, 2026	2.47	2.57	2.46	2.56	2.56	3.23%	14,156,700
Jul 20, 2026	2.46	2.49	2.42	2.48	2.48	1.64%	8,110,100
Jul 17, 2026	2.51	2.54	2.43	2.44	2.44	-4.31%	19,552,000
Jul 16, 2026	2.63	2.63	2.51	2.55	2.55	-4.85%	17,948,700
Jul 15, 2026	2.58	2.70	2.57	2.68	2.68	4.69%	15,697,700
Jul 14, 2026	2.53	2.58	2.44	2.56	2.56	1.19%	12,821,700
Jul 13, 2026	2.57	2.63	2.52	2.53	2.53	-1.56%	5,994,000
Jul 10, 2026	2.58	2.66	2.57	2.57	2.57	-	14,095,900
Jul 9, 2026	2.50	2.60	2.50	2.58	2.57	4.45%	9,912,200
Jul 8, 2026	2.54	2.55	2.46	2.47	2.46	-2.37%	9,664,200
Jul 7, 2026	2.61	2.62	2.50	2.53	2.52	-3.44%	7,844,800
Jul 6, 2026	2.61	2.65	2.54	2.62	2.61	1.16%	6,471,800
Jul 3, 2026	2.55	2.63	2.52	2.59	2.58	0.78%	6,722,500
Jul 2, 2026	2.60	2.61	2.54	2.57	2.56	-3.02%	9,896,300
Jul 1, 2026	2.67	2.74	2.65	2.65	2.64	-	8,635,600
Jun 30, 2026	2.60	2.67	2.56	2.65	2.64	3.92%	13,255,100
Jun 29, 2026	2.50	2.58	2.45	2.55	2.54	1.59%	8,298,300
Jun 26, 2026	2.67	2.67	2.50	2.51	2.50	-7.72%	14,102,100
Jun 25, 2026	2.64	2.73	2.61	2.72	2.71	6.25%	14,342,700
Jun 24, 2026	2.64	2.64	2.54	2.56	2.55	-0.39%	8,299,600
Jun 23, 2026	2.87	2.87	2.56	2.57	2.56	-10.14%	23,521,200