UltraGreen.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.48	0.55	0.48	0.53	0.53	11.58%	2,357,000
Oct 16, 2026	0.48	0.49	0.47	0.48	0.48	-	1,240,700
Oct 15, 2026	0.51	0.51	0.47	0.48	0.48	-5.94%	1,589,400
Oct 14, 2026	0.51	0.52	0.50	0.51	0.51	1.00%	1,271,400
Oct 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	2,166,300
Oct 12, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	1,264,900
Oct 9, 2026	0.56	0.57	0.53	0.53	0.53	-3.64%	1,848,400
Oct 8, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	2,677,300
Oct 7, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	1,935,200
Oct 6, 2026	0.55	0.57	0.52	0.57	0.57	4.59%	3,508,100
Oct 5, 2026	0.57	0.58	0.55	0.55	0.55	-3.54%	1,166,200
Oct 2, 2026	0.57	0.59	0.56	0.57	0.57	-0.88%	642,200
Oct 1, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	1,160,800
Sep 30, 2026	0.59	0.60	0.59	0.59	0.59	-	232,500
Sep 29, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	601,000
Sep 28, 2026	0.62	0.62	0.60	0.60	0.60	-4.03%	461,100
Sep 25, 2026	0.61	0.65	0.61	0.62	0.62	2.48%	3,710,900
Sep 24, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	892,300
Sep 23, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	1,213,800
Sep 22, 2026	0.61	0.63	0.61	0.62	0.62	1.65%	1,422,300
Sep 21, 2026	0.60	0.63	0.60	0.61	0.61	2.54%	2,366,200
Sep 18, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	2,099,300
Sep 17, 2026	0.56	0.61	0.56	0.61	0.61	9.91%	3,830,100
Sep 16, 2026	0.56	0.57	0.53	0.56	0.56	-	3,583,700
Sep 15, 2026	0.55	0.57	0.55	0.56	0.56	-5.13%	6,500,600
Sep 14, 2026	0.62	0.62	0.59	0.59	0.59	-5.65%	2,806,600
Sep 11, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	1,127,200
Sep 10, 2026	0.64	0.64	0.62	0.63	0.63	-2.33%	4,069,100
Sep 9, 2026	0.64	0.65	0.63	0.65	0.65	1.57%	1,332,900
Sep 8, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	3,269,600
Sep 7, 2026	0.66	0.67	0.64	0.65	0.65	-2.27%	3,834,200
Sep 4, 2026	0.73	0.73	0.66	0.66	0.66	-8.33%	9,520,300
Sep 3, 2026	0.74	0.74	0.71	0.72	0.72	-2.04%	1,354,200
Sep 2, 2026	0.70	0.75	0.69	0.74	0.74	5.76%	4,433,200
Sep 1, 2026	0.69	0.72	0.67	0.70	0.70	1.46%	2,583,500
Aug 31, 2026	0.70	0.71	0.69	0.69	0.69	-2.14%	1,758,800
Aug 28, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	2,053,100
Aug 27, 2026	0.74	0.76	0.69	0.71	0.71	-4.08%	6,065,800
Aug 26, 2026	0.73	0.76	0.71	0.74	0.74	2.08%	4,809,700
Aug 25, 2026	0.75	0.78	0.70	0.72	0.72	-	9,460,000
Aug 24, 2026	0.69	0.75	0.62	0.72	0.72	13.39%	20,531,200
Aug 21, 2026	0.78	0.81	0.63	0.64	0.64	-14.77%	19,918,900
Aug 20, 2026	1.07	1.07	0.73	0.75	0.75	-34.65%	34,136,700
Aug 19, 2026	1.18	1.20	1.14	1.15	1.14	-3.36%	2,571,900
Aug 18, 2026	1.23	1.23	1.18	1.19	1.18	-4.03%	3,689,700
Aug 17, 2026	1.27	1.30	1.22	1.24	1.23	-1.59%	2,401,000
Aug 14, 2026	1.31	1.31	1.24	1.26	1.25	-4.55%	2,282,400
Aug 13, 2026	1.36	1.37	1.20	1.32	1.31	-0.75%	6,751,200
Aug 12, 2026	1.25	1.34	1.25	1.33	1.32	5.56%	3,053,200
Aug 11, 2026	1.19	1.26	1.18	1.26	1.25	6.78%	3,101,400