UMS Integration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.70	2.76	2.62	2.70	2.70	1.89%	14,920,000
May 20, 2026	2.62	2.68	2.57	2.65	2.65	0.38%	11,237,200
May 19, 2026	2.75	2.75	2.44	2.64	2.64	-3.30%	21,090,500
May 18, 2026	2.81	2.90	2.66	2.73	2.73	-3.87%	18,503,900
May 15, 2026	2.98	3.15	2.82	2.84	2.84	-3.73%	28,373,700
May 14, 2026	2.95	2.97	2.88	2.95	2.95	2.79%	26,264,500
May 13, 2026	2.72	2.89	2.68	2.87	2.87	10.38%	23,760,900
May 12, 2026	2.41	2.71	2.41	2.60	2.60	10.17%	31,118,900
May 11, 2026	2.34	2.36	2.28	2.36	2.36	1.29%	9,745,400
May 8, 2026	2.36	2.36	2.28	2.33	2.33	-1.69%	12,435,100
May 7, 2026	2.26	2.40	2.24	2.37	2.37	4.87%	17,008,200
May 6, 2026	2.23	2.27	2.21	2.26	2.24	2.73%	18,039,400
May 5, 2026	2.18	2.22	2.17	2.20	2.18	0.46%	6,634,600
May 4, 2026	2.20	2.24	2.18	2.19	2.17	0.46%	9,492,500
Apr 30, 2026	2.28	2.28	2.12	2.18	2.16	-3.11%	20,274,700
Apr 29, 2026	2.20	2.28	2.18	2.25	2.23	3.21%	19,376,300
Apr 28, 2026	2.16	2.20	2.15	2.18	2.16	1.40%	9,130,800
Apr 27, 2026	2.22	2.23	2.14	2.15	2.13	0.47%	19,503,700
Apr 24, 2026	2.02	2.21	2.01	2.14	2.12	8.08%	29,899,500
Apr 23, 2026	1.99	2.02	1.97	1.98	1.96	0.51%	14,236,700
Apr 22, 2026	1.99	2.02	1.97	1.97	1.95	-0.51%	9,485,900
Apr 21, 2026	1.92	2.00	1.92	1.98	1.96	4.21%	14,875,200
Apr 20, 2026	1.93	1.95	1.89	1.90	1.88	-1.04%	15,167,900
Apr 17, 2026	1.95	1.96	1.91	1.92	1.90	-	14,594,400
Apr 16, 2026	1.84	1.98	1.84	1.92	1.90	7.26%	31,680,000
Apr 15, 2026	1.80	1.84	1.76	1.79	1.77	-	19,144,600
Apr 14, 2026	1.68	1.80	1.68	1.79	1.77	7.19%	20,752,300
Apr 13, 2026	1.68	1.71	1.66	1.67	1.66	-1.76%	8,377,700
Apr 10, 2026	1.71	1.72	1.68	1.70	1.68	-0.58%	6,195,600
Apr 9, 2026	1.68	1.73	1.68	1.71	1.69	1.79%	13,940,800
Apr 8, 2026	1.63	1.69	1.61	1.68	1.67	5.00%	16,470,800
Apr 7, 2026	1.58	1.60	1.56	1.60	1.59	1.27%	10,166,000
Apr 6, 2026	1.56	1.58	1.54	1.58	1.57	1.94%	8,533,000
Apr 2, 2026	1.61	1.61	1.53	1.55	1.54	-3.73%	15,561,200
Apr 1, 2026	1.57	1.62	1.55	1.61	1.60	4.55%	17,728,900
Mar 31, 2026	1.57	1.59	1.53	1.54	1.53	-1.91%	15,012,600
Mar 30, 2026	1.55	1.60	1.52	1.57	1.56	-	18,446,000
Mar 27, 2026	1.57	1.61	1.56	1.57	1.56	-0.63%	13,301,500
Mar 26, 2026	1.62	1.64	1.58	1.58	1.57	-2.47%	16,740,100
Mar 25, 2026	1.53	1.62	1.52	1.62	1.61	6.58%	22,151,600
Mar 24, 2026	1.55	1.56	1.50	1.52	1.51	-0.65%	7,256,000
Mar 23, 2026	1.54	1.55	1.50	1.53	1.52	-2.55%	14,558,400
Mar 20, 2026	1.57	1.61	1.57	1.57	1.56	0.64%	13,313,400
Mar 19, 2026	1.56	1.59	1.54	1.56	1.55	-1.27%	7,312,300
Mar 18, 2026	1.56	1.60	1.54	1.58	1.57	1.94%	13,018,500
Mar 17, 2026	1.52	1.56	1.51	1.55	1.54	3.33%	14,177,900
Mar 16, 2026	1.51	1.53	1.47	1.50	1.49	-1.32%	10,847,300
Mar 13, 2026	1.52	1.52	1.50	1.52	1.51	-0.65%	5,801,700
Mar 12, 2026	1.53	1.56	1.52	1.53	1.52	-	11,374,600
Mar 11, 2026	1.50	1.57	1.48	1.53	1.52	3.38%	18,718,300