U-Tech Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.80	12.95	12.15	12.35	12.35	-3.14%	1,363,010
May 25, 2026	12.60	12.85	12.30	12.75	12.75	2.00%	1,575,940
May 22, 2026	12.25	12.50	12.15	12.50	12.50	2.88%	762,105
May 21, 2026	11.85	12.15	11.85	12.15	12.15	2.97%	453,409
May 20, 2026	11.85	11.90	11.75	11.80	11.80	-0.42%	332,886
May 19, 2026	11.85	12.05	11.75	11.85	11.85	-0.84%	536,750
May 18, 2026	11.70	11.95	11.60	11.95	11.95	0.84%	385,902
May 15, 2026	12.15	12.20	11.75	11.85	11.85	-2.47%	729,867
May 14, 2026	12.20	12.30	12.00	12.15	12.15	-	920,516
May 13, 2026	12.30	12.30	12.00	12.15	12.15	-1.62%	712,424
May 12, 2026	12.35	12.45	12.05	12.35	12.35	-	1,163,556
May 11, 2026	12.35	12.40	12.20	12.35	12.35	0.41%	476,534
May 8, 2026	12.45	12.60	12.05	12.30	12.30	-1.60%	714,366
May 7, 2026	12.20	12.50	12.00	12.50	12.50	2.88%	864,067
May 6, 2026	12.40	12.40	12.10	12.15	12.15	-1.62%	663,178
May 5, 2026	12.25	12.35	12.15	12.35	12.35	0.82%	602,260
May 4, 2026	12.30	12.40	12.15	12.25	12.25	-	396,976
Apr 30, 2026	12.30	12.30	12.10	12.25	12.25	-	345,415
Apr 29, 2026	12.45	12.45	12.10	12.25	12.25	-1.61%	533,758
Apr 28, 2026	12.45	12.45	12.15	12.45	12.45	0.81%	450,026
Apr 27, 2026	12.20	12.35	11.70	12.35	12.35	1.23%	1,056,661
Apr 24, 2026	12.65	12.65	12.20	12.20	12.20	-2.79%	720,066
Apr 23, 2026	13.25	13.25	12.35	12.55	12.55	-4.56%	1,841,197
Apr 22, 2026	13.30	13.35	13.15	13.15	13.15	-1.13%	897,681
Apr 21, 2026	13.30	13.35	13.15	13.30	13.30	-	659,608
Apr 20, 2026	13.15	13.30	13.05	13.30	13.30	1.14%	627,025
Apr 17, 2026	13.60	13.60	13.15	13.15	13.15	-1.50%	907,128
Apr 16, 2026	13.40	13.50	13.25	13.35	13.35	0.38%	704,216
Apr 15, 2026	13.10	13.30	13.10	13.30	13.30	1.53%	610,834
Apr 14, 2026	13.10	13.20	13.00	13.10	13.10	-	749,787
Apr 13, 2026	13.10	13.25	12.90	13.10	13.10	-1.50%	742,396
Apr 10, 2026	13.45	13.55	13.20	13.30	13.30	-0.75%	552,229
Apr 9, 2026	13.40	13.40	13.15	13.40	13.40	0.75%	415,881
Apr 8, 2026	13.15	13.60	13.15	13.30	13.30	1.92%	771,610
Apr 7, 2026	13.20	13.20	12.80	13.05	13.05	-	531,717
Apr 2, 2026	13.30	13.30	12.95	13.05	13.05	-1.51%	506,396
Apr 1, 2026	13.40	13.40	13.15	13.25	13.25	2.32%	535,173
Mar 31, 2026	13.55	13.60	12.95	12.95	12.95	-4.43%	1,139,673
Mar 30, 2026	13.60	13.75	13.35	13.55	13.55	-2.52%	1,066,621
Mar 27, 2026	13.70	13.95	13.45	13.90	13.90	-0.36%	1,191,402
Mar 26, 2026	14.05	14.25	13.85	13.95	13.95	-	1,682,755
Mar 25, 2026	14.10	14.10	13.65	13.95	13.95	1.09%	1,567,469
Mar 24, 2026	14.30	14.30	13.50	13.80	13.80	-1.08%	2,206,091
Mar 23, 2026	14.55	14.85	13.85	13.95	13.95	-3.79%	8,588,389
Mar 20, 2026	14.20	14.50	14.20	14.50	14.50	9.85%	2,393,025
Mar 19, 2026	13.10	13.20	12.80	13.20	13.20	-	1,092,946
Mar 18, 2026	13.30	13.30	12.90	13.20	13.20	0.76%	801,255
Mar 17, 2026	12.90	13.20	12.90	13.10	13.10	2.34%	656,827
Mar 16, 2026	12.90	13.00	12.65	12.80	12.80	-0.78%	509,636
Mar 13, 2026	12.65	13.00	12.60	12.90	12.90	-0.39%	646,714