Unicomp Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.26	77.77	69.26	75.74	75.74	8.42%	4,613,317
Mar 5, 2026	71.10	71.97	69.41	69.86	69.86	0.24%	1,988,249
Mar 4, 2026	69.70	72.04	69.00	69.69	69.69	-0.30%	3,023,139
Mar 3, 2026	74.45	74.77	69.80	69.90	69.90	-6.11%	4,639,583
Mar 2, 2026	72.02	76.57	71.96	74.45	74.45	1.03%	5,613,282
Feb 27, 2026	73.57	74.96	72.80	73.69	73.69	-0.54%	1,554,185
Feb 26, 2026	73.00	74.80	71.71	74.09	74.09	1.37%	2,366,609
Feb 25, 2026	72.58	73.57	71.40	73.09	73.09	1.06%	1,877,524
Feb 24, 2026	73.84	73.99	71.20	72.32	72.32	-1.58%	1,643,522
Feb 13, 2026	73.75	75.34	73.43	73.48	73.48	-1.06%	1,475,321
Feb 12, 2026	73.45	75.17	73.44	74.27	74.27	1.12%	2,069,571
Feb 11, 2026	73.00	74.28	72.40	73.45	73.45	0.15%	1,538,002
Feb 10, 2026	73.49	74.80	72.45	73.34	73.34	0.47%	1,705,680
Feb 9, 2026	71.60	73.49	70.96	73.00	73.00	3.34%	2,332,885
Feb 6, 2026	70.00	71.57	69.51	70.64	70.64	0.63%	1,512,932
Feb 5, 2026	70.86	71.31	69.05	70.20	70.20	-1.74%	2,066,078
Feb 4, 2026	72.29	73.31	70.58	71.44	71.44	-1.46%	1,905,703
Feb 3, 2026	71.96	73.14	71.20	72.50	72.50	1.65%	1,915,737
Feb 2, 2026	73.50	74.50	71.30	71.32	71.32	-2.97%	2,292,151
Jan 30, 2026	71.71	74.23	69.76	73.50	73.50	2.78%	3,815,998
Jan 29, 2026	76.02	76.60	71.16	71.51	71.51	-5.93%	3,846,905
Jan 28, 2026	77.02	77.65	75.23	76.02	76.02	-1.29%	2,045,117
Jan 27, 2026	75.69	77.58	74.19	77.01	77.01	1.64%	2,474,142
Jan 26, 2026	80.00	80.00	75.39	75.77	75.77	-4.79%	3,753,528
Jan 23, 2026	77.60	79.98	76.90	79.58	79.58	2.55%	2,973,728
Jan 22, 2026	79.68	79.68	76.62	77.60	77.60	-1.39%	2,748,213
Jan 21, 2026	75.07	79.03	74.70	78.69	78.69	4.82%	3,539,577
Jan 20, 2026	77.10	77.49	73.90	75.07	75.07	-2.15%	3,528,047
Jan 19, 2026	77.79	78.69	76.36	76.72	76.72	-1.46%	2,979,704
Jan 16, 2026	76.50	78.99	75.02	77.86	77.86	2.85%	4,389,356
Jan 15, 2026	73.79	76.60	73.20	75.70	75.70	2.73%	4,182,314
Jan 14, 2026	71.93	75.89	71.44	73.69	73.69	3.21%	5,889,596
Jan 13, 2026	70.55	73.18	69.60	71.40	71.40	1.85%	4,313,312
Jan 12, 2026	73.52	74.56	69.85	70.10	70.10	0.14%	4,893,486
Jan 9, 2026	68.30	70.20	67.71	70.00	70.00	2.41%	3,404,920
Jan 8, 2026	69.48	70.20	68.05	68.35	68.35	-1.24%	2,839,021
Jan 7, 2026	66.55	69.69	66.10	69.21	69.21	4.63%	4,961,833
Jan 6, 2026	66.19	67.88	65.86	66.15	66.15	0.35%	2,685,401
Jan 5, 2026	66.35	66.82	65.25	65.92	65.92	-0.17%	2,978,993
Dec 31, 2025	66.69	66.85	65.25	66.03	66.03	0.35%	2,066,778
Dec 30, 2025	66.70	67.60	65.65	65.80	65.80	-2.05%	2,401,880
Dec 29, 2025	67.03	68.17	65.80	67.18	67.18	0.22%	3,068,630
Dec 26, 2025	67.75	68.78	66.68	67.03	67.03	-1.14%	2,806,824
Dec 25, 2025	69.30	69.30	67.41	67.80	67.80	-2.15%	2,133,765
Dec 24, 2025	68.28	69.43	67.03	69.29	69.29	2.20%	3,406,575
Dec 23, 2025	66.90	68.88	65.60	67.80	67.80	2.11%	4,956,924
Dec 22, 2025	61.75	67.55	61.75	66.40	66.40	7.03%	4,476,830
Dec 19, 2025	60.72	62.30	60.03	62.04	62.04	2.63%	2,825,703
Dec 18, 2025	61.65	62.19	60.40	60.45	60.45	-1.27%	1,749,194
Dec 17, 2025	59.00	62.48	59.00	61.23	61.23	4.03%	3,424,851