Unionman Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.01	11.23	10.75	10.82	-	-3.39%	15,237,771
Jun 10, 2026	11.21	11.66	10.95	11.20	11.20	-1.84%	26,206,210
Jun 9, 2026	11.53	11.75	11.21	11.41	11.41	0.71%	31,639,370
Jun 8, 2026	11.50	11.86	11.14	11.33	11.33	-4.79%	42,322,280
Jun 5, 2026	11.80	12.79	11.06	11.90	11.90	4.66%	60,606,820
Jun 4, 2026	11.45	11.65	11.23	11.37	11.37	-2.65%	21,594,290
Jun 3, 2026	11.57	12.01	11.42	11.68	11.68	0.95%	29,393,550
Jun 2, 2026	11.49	11.82	11.09	11.57	11.57	0.70%	24,347,830
Jun 1, 2026	11.32	11.90	11.31	11.49	11.49	0.70%	20,791,238
May 29, 2026	11.97	12.24	11.28	11.41	11.41	-4.28%	30,214,050
May 28, 2026	11.70	12.11	11.20	11.92	11.92	0.93%	31,417,510
May 27, 2026	12.00	12.38	11.61	11.81	11.81	-0.92%	31,191,980
May 26, 2026	12.56	12.56	11.77	11.92	11.92	-5.92%	32,349,810
May 25, 2026	12.86	13.20	12.46	12.67	12.67	0.08%	32,189,750
May 22, 2026	12.31	12.76	11.98	12.66	12.66	4.11%	37,353,660
May 21, 2026	13.07	13.41	12.10	12.16	12.16	-6.82%	47,555,690
May 20, 2026	13.06	13.45	12.91	13.05	13.05	-2.17%	30,866,490
May 19, 2026	12.50	13.44	12.35	13.34	13.34	7.84%	48,321,580
May 18, 2026	11.48	12.58	11.42	12.37	12.37	7.85%	45,571,540
May 15, 2026	11.15	11.58	10.89	11.47	11.47	2.78%	36,293,060
May 14, 2026	11.14	11.49	11.12	11.16	11.16	0.09%	27,877,410
May 13, 2026	11.10	11.40	11.03	11.15	11.15	-0.27%	25,502,440
May 12, 2026	11.50	11.55	11.05	11.18	11.18	-4.28%	31,465,040
May 11, 2026	10.98	11.76	10.85	11.68	11.68	6.38%	38,214,230
May 8, 2026	10.73	10.99	10.58	10.98	10.98	1.76%	23,766,530
May 7, 2026	10.36	10.98	10.36	10.79	10.79	3.75%	27,033,430
May 6, 2026	10.25	10.50	10.13	10.40	10.40	2.46%	21,261,550
Apr 30, 2026	9.94	10.24	9.94	10.15	10.15	1.40%	17,758,670
Apr 29, 2026	9.86	10.09	9.86	10.01	10.01	0.50%	16,855,790
Apr 28, 2026	9.95	10.13	9.89	9.96	9.96	-0.90%	20,260,130
Apr 27, 2026	9.61	10.10	9.40	10.05	10.05	6.01%	35,183,490
Apr 24, 2026	9.41	9.53	9.23	9.48	9.48	1.72%	25,290,930
Apr 23, 2026	8.92	9.53	8.92	9.32	9.32	3.44%	26,830,690
Apr 22, 2026	8.72	9.15	8.69	9.01	9.01	3.21%	14,386,400
Apr 21, 2026	8.71	8.79	8.64	8.73	8.73	-0.91%	7,279,962
Apr 20, 2026	8.75	8.87	8.71	8.81	8.81	1.15%	9,835,557
Apr 17, 2026	8.48	8.76	8.47	8.71	8.71	2.11%	10,953,050
Apr 16, 2026	8.44	8.56	8.38	8.53	8.53	0.95%	6,084,585
Apr 15, 2026	8.48	8.58	8.37	8.45	8.45	0.36%	6,913,717
Apr 14, 2026	8.35	8.54	8.35	8.42	8.42	1.57%	8,013,343
Apr 13, 2026	8.20	8.31	8.17	8.29	8.29	0.24%	4,775,645
Apr 10, 2026	8.22	8.35	8.21	8.27	8.27	1.35%	4,348,160
Apr 9, 2026	8.30	8.35	8.16	8.16	8.16	-2.86%	6,505,576
Apr 8, 2026	8.16	8.40	8.16	8.40	8.40	5.00%	9,150,975
Apr 7, 2026	7.92	8.03	7.92	8.00	8.00	0.76%	3,644,767
Apr 3, 2026	8.07	8.07	7.89	7.94	7.94	-0.75%	3,974,718
Apr 2, 2026	8.19	8.19	7.97	8.00	8.00	-2.32%	4,777,164
Apr 1, 2026	8.15	8.19	8.10	8.19	8.19	2.50%	4,974,482
Mar 31, 2026	8.16	8.23	7.98	7.99	7.99	-1.84%	4,464,688
Mar 30, 2026	8.05	8.16	8.03	8.14	8.14	-0.49%	4,112,471