UPC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.75	13.15	12.20	12.55	12.55	0.40%	17,486,770
Mar 12, 2026	12.75	12.85	12.30	12.50	12.50	1.63%	17,823,007
Mar 11, 2026	12.25	12.40	12.00	12.30	12.30	-1.20%	10,814,080
Mar 10, 2026	12.50	12.80	12.05	12.45	12.45	-6.39%	28,719,139
Mar 9, 2026	14.60	14.85	12.90	13.30	13.30	-1.48%	66,691,874
Mar 6, 2026	12.40	13.50	12.20	13.50	13.50	9.76%	44,366,580
Mar 5, 2026	13.00	13.15	12.20	12.30	12.30	-3.91%	23,466,542
Mar 4, 2026	12.85	13.30	11.95	12.80	12.80	1.99%	50,945,312
Mar 3, 2026	11.40	12.55	11.35	12.55	12.55	9.61%	37,238,224
Mar 2, 2026	11.45	11.60	10.95	11.45	11.45	2.69%	7,807,709
Feb 26, 2026	11.30	11.50	11.15	11.15	11.15	-1.33%	4,642,927
Feb 25, 2026	11.00	11.35	10.90	11.30	11.30	2.73%	5,377,564
Feb 24, 2026	10.80	11.15	10.80	11.00	11.00	1.85%	3,756,468
Feb 23, 2026	10.65	11.00	10.55	10.80	10.80	2.37%	4,132,720
Feb 11, 2026	10.40	10.60	10.30	10.55	10.55	1.44%	1,897,550
Feb 10, 2026	10.65	10.65	10.30	10.40	10.40	-2.35%	2,874,580
Feb 9, 2026	10.35	10.80	10.30	10.65	10.65	4.93%	4,035,919
Feb 6, 2026	10.40	10.40	10.00	10.15	10.15	-2.40%	3,063,680
Feb 5, 2026	10.50	10.55	10.35	10.40	10.40	-0.48%	2,058,106
Feb 4, 2026	10.20	10.50	10.20	10.45	10.45	2.45%	1,481,017
Feb 3, 2026	10.40	10.50	10.05	10.20	10.20	-0.49%	3,408,051
Feb 2, 2026	11.15	11.15	10.20	10.25	10.25	-8.07%	6,594,284
Jan 30, 2026	11.50	11.70	11.15	11.15	11.15	-1.76%	5,672,534
Jan 29, 2026	11.50	11.55	11.20	11.35	11.35	-0.87%	4,628,471
Jan 28, 2026	11.40	11.80	11.25	11.45	11.45	0.88%	9,765,371
Jan 27, 2026	11.35	11.60	11.10	11.35	11.35	3.18%	10,581,450
Jan 26, 2026	10.55	11.15	10.55	11.00	11.00	5.26%	6,940,301
Jan 23, 2026	10.50	10.65	10.40	10.45	10.45	0.97%	1,968,734
Jan 22, 2026	10.50	10.65	10.30	10.35	10.35	-0.96%	2,842,115
Jan 21, 2026	10.55	10.55	10.30	10.45	10.45	-1.88%	2,952,961
Jan 20, 2026	10.65	10.70	10.40	10.65	10.65	-0.93%	4,577,720
Jan 19, 2026	10.40	10.90	10.40	10.75	10.75	2.38%	3,979,646
Jan 16, 2026	10.85	10.85	10.45	10.50	10.50	-2.78%	3,322,858
Jan 15, 2026	10.50	10.90	10.45	10.80	10.80	2.86%	6,276,850
Jan 14, 2026	10.40	10.55	10.35	10.50	10.50	0.48%	2,488,286
Jan 13, 2026	10.35	10.50	10.00	10.45	10.45	0.97%	4,475,532
Jan 12, 2026	10.30	10.65	10.20	10.35	10.35	2.99%	5,066,534
Jan 9, 2026	10.30	10.45	10.00	10.05	10.05	-1.47%	2,748,336
Jan 8, 2026	10.30	10.60	10.20	10.20	10.20	-0.97%	3,368,406
Jan 7, 2026	9.86	10.40	9.86	10.30	10.30	4.57%	5,004,724
Jan 6, 2026	9.80	9.94	9.80	9.85	9.85	1.23%	1,367,098
Jan 5, 2026	9.84	9.95	9.70	9.73	9.73	-1.02%	2,537,215
Jan 2, 2026	10.05	10.15	9.83	9.83	9.83	-1.70%	3,377,614
Dec 31, 2025	10.10	10.20	10.00	10.00	10.00	-1.48%	2,016,219
Dec 30, 2025	10.15	10.20	9.96	10.15	10.15	-	3,384,918
Dec 29, 2025	10.25	10.45	10.10	10.15	10.15	-1.46%	2,521,440
Dec 26, 2025	10.30	10.45	10.05	10.30	10.30	-	2,280,870
Dec 24, 2025	10.50	10.55	10.30	10.30	10.30	-1.90%	1,434,118
Dec 23, 2025	10.50	10.70	10.45	10.50	10.50	-0.47%	1,011,848
Dec 22, 2025	10.45	10.60	10.40	10.55	10.55	0.96%	2,256,049