UMS Integration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	1.98	2.04	1.95	2.03	2.03	1.00%	2,391,900
Oct 30, 2026	2.08	2.10	2.01	2.01	2.01	-7.80%	7,484,100
Oct 29, 2026	2.25	2.27	2.17	2.18	2.18	-3.54%	4,907,900
Oct 28, 2026	2.19	2.28	2.19	2.26	2.26	5.12%	7,321,800
Oct 27, 2026	2.17	2.20	2.15	2.15	2.15	2.38%	6,244,600
Oct 26, 2026	2.15	2.16	2.07	2.10	2.10	-1.87%	4,142,600
Oct 23, 2026	2.18	2.21	2.13	2.14	2.14	-3.60%	6,323,000
Oct 22, 2026	2.32	2.32	2.18	2.22	2.22	-3.90%	9,445,500
Oct 21, 2026	2.33	2.34	2.30	2.31	2.31	1.32%	6,428,100
Oct 20, 2026	2.36	2.36	2.26	2.28	2.28	-2.98%	6,897,500
Oct 19, 2026	2.35	2.41	2.34	2.35	2.35	-1.67%	5,109,800
Oct 16, 2026	2.39	2.43	2.29	2.39	2.39	2.58%	11,579,800
Oct 15, 2026	2.49	2.49	2.31	2.33	2.33	-9.69%	15,776,600
Oct 14, 2026	2.64	2.66	2.55	2.59	2.58	-1.52%	6,415,800
Oct 13, 2026	2.71	2.71	2.63	2.63	2.62	-4.01%	6,405,500
Oct 12, 2026	2.82	2.84	2.73	2.74	2.73	-2.49%	3,809,500
Oct 9, 2026	2.78	2.81	2.73	2.81	2.80	1.44%	4,905,200
Oct 8, 2026	2.87	2.90	2.72	2.77	2.76	-3.82%	9,125,600
Oct 7, 2026	2.88	2.97	2.85	2.88	2.87	-	6,588,100
Oct 6, 2026	2.92	2.92	2.85	2.88	2.87	-1.03%	5,658,200
Oct 5, 2026	2.90	2.95	2.87	2.91	2.90	0.69%	11,709,100
Oct 2, 2026	2.75	2.89	2.74	2.89	2.88	5.09%	22,528,500
Oct 1, 2026	2.72	2.78	2.67	2.75	2.74	1.48%	9,811,900
Sep 30, 2026	2.72	2.82	2.69	2.71	2.70	3.04%	23,229,200
Sep 28, 2026	2.72	2.75	2.63	2.63	2.62	-3.31%	7,585,000
Sep 25, 2026	2.75	2.79	2.70	2.72	2.71	-	12,588,300
Sep 24, 2026	2.70	2.80	2.66	2.72	2.71	2.64%	20,269,500
Sep 23, 2026	2.70	2.73	2.62	2.65	2.64	-1.49%	8,237,800
Sep 22, 2026	2.78	2.81	2.66	2.69	2.68	-1.82%	11,713,700
Sep 21, 2026	2.69	2.74	2.68	2.74	2.73	1.86%	6,236,400
Sep 18, 2026	2.59	2.70	2.59	2.69	2.68	4.67%	12,892,900
Sep 17, 2026	2.58	2.60	2.54	2.57	2.56	-0.39%	3,991,100
Sep 16, 2026	2.50	2.58	2.49	2.58	2.57	2.79%	6,175,300
Sep 15, 2026	2.52	2.53	2.49	2.51	2.50	-	3,120,500
Sep 14, 2026	2.54	2.57	2.50	2.51	2.50	-1.95%	4,797,200
Sep 11, 2026	2.57	2.60	2.54	2.56	2.55	-1.92%	4,411,000
Sep 10, 2026	2.57	2.63	2.54	2.61	2.60	0.77%	5,337,000
Sep 9, 2026	2.59	2.64	2.57	2.59	2.58	0.39%	7,924,000
Sep 8, 2026	2.59	2.61	2.54	2.58	2.57	0.39%	6,284,700
Sep 7, 2026	2.55	2.60	2.53	2.57	2.56	1.18%	7,574,900
Sep 4, 2026	2.55	2.58	2.50	2.54	2.53	0.79%	6,949,800
Sep 3, 2026	2.58	2.58	2.49	2.52	2.51	-0.79%	5,486,100
Sep 2, 2026	2.56	2.60	2.54	2.54	2.53	-1.17%	8,670,400
Sep 1, 2026	2.65	2.65	2.56	2.57	2.56	-3.38%	6,565,800
Aug 31, 2026	2.66	2.69	2.61	2.66	2.65	-0.37%	8,677,800
Aug 28, 2026	2.73	2.77	2.64	2.67	2.66	-2.55%	7,603,200
Aug 27, 2026	2.75	2.77	2.71	2.74	2.73	1.11%	5,600,400
Aug 26, 2026	2.73	2.76	2.68	2.71	2.70	-	3,915,900
Aug 25, 2026	2.65	2.76	2.60	2.71	2.70	1.88%	7,910,800
Aug 24, 2026	2.78	2.80	2.65	2.66	2.65	-3.97%	6,343,300