Unicomp Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	192.28	195.00	177.00	178.70	178.70	-6.67%	7,130,341
May 28, 2026	165.57	195.50	165.57	191.48	191.48	12.13%	9,434,465
May 27, 2026	162.01	175.49	158.01	170.76	170.76	3.37%	9,053,182
May 26, 2026	173.50	173.98	160.00	165.20	165.20	-4.50%	8,024,270
May 25, 2026	178.00	179.00	170.02	172.98	172.98	2.66%	9,565,014
May 22, 2026	153.70	168.87	152.15	168.50	168.50	13.09%	10,255,790
May 21, 2026	159.90	163.47	147.96	149.00	149.00	-6.88%	12,931,930
May 20, 2026	146.10	164.01	146.00	160.00	160.00	9.44%	15,727,020
May 19, 2026	138.77	146.58	134.50	146.20	146.20	4.52%	12,376,450
May 18, 2026	132.96	141.66	132.96	139.88	139.88	4.62%	11,371,530
May 15, 2026	131.97	139.00	127.50	133.70	133.70	2.85%	13,231,370
May 14, 2026	134.53	135.90	125.67	130.00	130.00	0.09%	9,647,677
May 13, 2026	130.02	133.59	127.56	129.88	129.88	-1.75%	8,810,829
May 12, 2026	137.00	137.77	130.00	132.20	132.20	-1.42%	11,337,270
May 11, 2026	130.00	136.50	127.55	134.11	134.11	5.21%	14,480,680
May 8, 2026	126.00	130.79	121.23	127.47	127.47	-0.41%	14,028,440
May 7, 2026	123.00	133.33	123.00	128.00	128.00	4.41%	15,229,000
May 6, 2026	123.00	125.98	113.68	122.59	122.59	1.65%	21,961,870
Apr 30, 2026	110.00	120.60	105.58	120.60	120.60	20.00%	24,116,010
Apr 29, 2026	100.50	100.50	100.50	100.50	100.50	20.00%	2,403,333
Apr 14, 2026	79.96	85.20	79.96	83.75	83.75	7.54%	9,440,459
Apr 13, 2026	73.20	79.58	73.20	77.88	77.88	6.63%	6,746,478
Apr 10, 2026	72.82	74.46	72.82	73.04	73.04	0.22%	2,625,558
Apr 9, 2026	72.00	74.27	70.50	72.88	72.88	0.18%	2,522,035
Apr 8, 2026	68.00	72.75	67.74	72.75	72.75	10.81%	4,293,216
Apr 7, 2026	65.23	66.51	64.23	65.65	65.65	1.94%	2,175,524
Apr 3, 2026	65.20	66.56	64.10	64.40	64.40	-1.38%	1,371,575
Apr 2, 2026	67.95	67.95	64.74	65.30	65.30	-3.17%	1,987,452
Apr 1, 2026	67.02	68.17	66.72	67.44	67.44	2.65%	2,141,807
Mar 31, 2026	68.92	68.92	65.69	65.70	65.70	-3.89%	2,360,285
Mar 30, 2026	67.56	68.85	66.44	68.36	68.36	0.93%	2,351,299
Mar 27, 2026	66.00	68.60	65.51	67.73	67.73	1.04%	1,545,017
Mar 26, 2026	67.87	68.63	66.35	67.03	67.03	-1.85%	1,581,265
Mar 25, 2026	66.83	68.58	66.78	68.29	68.29	2.41%	2,569,108
Mar 24, 2026	64.79	66.98	64.72	66.68	66.68	4.88%	3,600,350
Mar 23, 2026	68.60	68.60	62.80	63.58	63.58	-8.69%	4,457,662
Mar 20, 2026	71.60	72.45	69.52	69.63	69.63	-2.04%	2,924,713
Mar 19, 2026	73.40	73.40	70.70	71.08	71.08	-3.69%	2,711,251
Mar 18, 2026	72.49	74.44	71.34	73.80	73.80	2.59%	3,615,412
Mar 17, 2026	74.75	76.80	71.90	71.94	71.94	-3.76%	3,455,103
Mar 16, 2026	74.37	74.86	71.56	74.75	74.75	0.36%	4,143,725
Mar 13, 2026	76.30	76.98	74.00	74.48	74.48	-3.32%	2,438,884
Mar 12, 2026	77.36	77.70	75.68	77.04	77.04	-0.41%	2,749,714
Mar 11, 2026	78.05	78.69	76.60	77.36	77.36	-0.92%	3,068,455
Mar 10, 2026	75.19	78.66	75.01	78.08	78.08	3.84%	3,958,645
Mar 9, 2026	73.80	75.75	71.10	75.19	75.19	-0.73%	3,943,044
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