Unionman Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.20	9.72	9.16	9.34	9.34	1.85%	26,700,670
Aug 13, 2026	9.38	9.65	9.16	9.17	9.17	-2.24%	20,570,340
Aug 12, 2026	9.21	9.46	9.06	9.38	9.38	2.51%	22,808,890
Aug 11, 2026	9.23	9.27	8.98	9.15	9.15	-1.82%	18,203,130
Aug 10, 2026	9.51	9.51	9.14	9.32	9.32	-2.31%	20,117,280
Aug 7, 2026	9.47	9.58	9.22	9.54	9.54	1.06%	18,943,748
Aug 6, 2026	9.30	9.52	9.20	9.44	9.44	0.43%	17,992,127
Aug 5, 2026	9.20	9.49	9.11	9.40	9.40	0.64%	23,254,174
Aug 4, 2026	8.92	9.39	8.84	9.34	9.34	5.42%	25,086,768
Aug 3, 2026	9.29	9.35	8.63	8.86	8.86	-5.34%	35,075,781
Jul 31, 2026	9.12	9.77	9.10	9.36	9.36	6.36%	28,319,360
Jul 30, 2026	8.89	9.07	8.72	8.80	8.80	-2.00%	14,925,520
Jul 29, 2026	9.05	9.10	8.67	8.98	8.98	-0.77%	17,572,031
Jul 28, 2026	9.10	9.20	8.93	9.05	9.05	-2.16%	12,075,641
Jul 27, 2026	8.70	9.28	8.68	9.25	9.25	5.35%	15,929,440
Jul 24, 2026	8.74	8.97	8.66	8.78	8.78	-1.35%	10,725,594
Jul 23, 2026	8.83	9.11	8.75	8.90	8.90	1.02%	13,173,340
Jul 22, 2026	8.69	9.13	8.59	8.81	8.81	0.11%	18,854,351
Jul 21, 2026	8.50	8.82	7.79	8.80	8.80	4.51%	23,230,227
Jul 20, 2026	8.85	8.96	8.23	8.42	8.42	-3.11%	21,496,318
Jul 17, 2026	9.40	9.46	8.57	8.69	8.69	-8.04%	26,440,210
Jul 16, 2026	9.54	9.95	9.33	9.45	9.45	0.11%	22,702,400
Jul 15, 2026	9.84	9.85	9.31	9.44	9.44	-3.77%	15,141,291
Jul 14, 2026	9.61	9.89	9.18	9.81	9.81	1.03%	22,216,094
Jul 13, 2026	10.27	10.42	9.55	9.71	9.71	-6.36%	23,984,611
Jul 10, 2026	10.49	11.08	10.30	10.37	10.37	-0.38%	27,549,037
Jul 9, 2026	9.75	10.48	9.51	10.41	10.41	6.22%	27,342,804
Jul 8, 2026	9.50	10.08	9.46	9.80	9.80	2.62%	21,637,460
Jul 7, 2026	9.77	9.86	9.33	9.55	9.55	-3.05%	14,263,090
Jul 6, 2026	10.06	10.13	9.62	9.85	9.85	-2.28%	18,354,948
Jul 3, 2026	10.16	10.40	10.03	10.08	10.08	-1.37%	16,805,252
Jul 2, 2026	10.51	10.84	10.18	10.22	10.22	-3.22%	18,516,593
Jul 1, 2026	10.97	11.29	10.53	10.56	10.56	-4.09%	18,975,850
Jun 30, 2026	10.11	11.09	10.02	11.01	11.01	7.84%	23,381,814
Jun 29, 2026	10.57	10.72	9.79	10.21	10.21	-3.50%	22,521,276
Jun 26, 2026	10.95	11.33	10.55	10.58	10.58	-4.43%	19,570,563
Jun 25, 2026	11.15	11.45	10.89	11.07	11.07	-1.16%	15,139,819
Jun 24, 2026	11.49	11.60	10.90	11.20	11.20	-2.78%	17,548,410
Jun 23, 2026	11.39	11.87	11.21	11.52	11.52	1.14%	23,585,565
Jun 22, 2026	11.86	12.00	11.03	11.39	11.39	-4.45%	26,808,278
Jun 18, 2026	11.61	12.07	11.43	11.92	11.92	1.53%	22,036,810
Jun 17, 2026	11.36	11.90	11.36	11.74	11.74	1.82%	20,594,230
Jun 16, 2026	11.40	11.59	11.11	11.53	11.53	1.41%	21,266,750
Jun 15, 2026	10.51	11.39	10.51	11.37	11.37	8.08%	29,554,490
Jun 12, 2026	11.00	11.48	10.45	10.52	10.52	-3.40%	29,072,950
Jun 11, 2026	11.01	11.23	10.75	10.89	10.89	-2.77%	26,577,820
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