Unicomp Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	60.26	60.32	58.50	58.86	58.86	-2.03%	1,640,630
Dec 15, 2025	61.50	61.50	59.50	60.08	60.08	-2.02%	2,062,230
Dec 12, 2025	61.08	61.60	60.50	61.32	61.32	0.99%	897,825
Dec 11, 2025	61.84	62.18	60.50	60.72	60.72	-1.11%	1,416,826
Dec 10, 2025	62.00	62.29	60.80	61.40	61.40	-1.21%	1,255,930
Dec 9, 2025	63.10	63.73	62.10	62.15	62.15	-1.47%	1,164,440
Dec 8, 2025	62.17	64.10	61.51	63.08	63.08	1.48%	2,195,629
Dec 5, 2025	61.30	62.95	60.00	62.16	62.16	1.40%	1,968,090
Dec 4, 2025	60.87	61.67	60.43	61.30	61.30	1.06%	1,261,006
Dec 3, 2025	60.82	61.96	60.48	60.66	60.66	-1.03%	1,433,117
Dec 2, 2025	63.34	63.34	61.02	61.29	61.29	-2.40%	1,459,814
Dec 1, 2025	61.66	63.49	61.63	62.80	62.80	1.90%	1,859,581
Nov 28, 2025	62.33	62.50	61.08	61.63	61.63	-0.60%	1,036,746
Nov 27, 2025	60.56	63.20	60.43	62.00	62.00	2.14%	1,920,209
Nov 26, 2025	61.20	62.21	60.70	60.70	60.70	-1.73%	1,424,671
Nov 25, 2025	62.40	63.38	61.48	61.77	61.77	-0.02%	1,685,836
Nov 24, 2025	59.90	62.12	59.48	61.78	61.78	3.50%	1,946,748
Nov 21, 2025	62.16	63.03	59.50	59.69	59.69	-5.03%	1,870,345
Nov 20, 2025	62.77	63.80	60.71	62.85	62.85	1.03%	2,510,275
Nov 19, 2025	62.37	64.00	61.70	62.21	62.21	-0.18%	1,982,590
Nov 18, 2025	61.93	62.60	61.46	62.32	62.32	-0.02%	1,374,126
Nov 17, 2025	62.43	64.30	62.09	62.33	62.33	-2.15%	1,596,549
Nov 14, 2025	61.62	65.19	61.02	63.70	63.70	3.24%	3,703,476
Nov 13, 2025	61.58	62.69	60.64	61.70	61.70	0.83%	2,618,357
Nov 12, 2025	62.60	62.88	60.48	61.19	61.19	-2.33%	3,189,919