U-Tech Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.00	13.05	12.85	13.00	13.00	0.39%	987,996
Jun 17, 2026	12.70	13.10	12.65	12.95	12.95	1.17%	1,576,105
Jun 16, 2026	13.35	13.35	12.80	12.80	12.80	-3.76%	1,113,221
Jun 15, 2026	13.10	13.40	13.10	13.30	13.30	2.70%	1,323,953
Jun 12, 2026	12.80	13.05	12.80	12.95	12.95	1.97%	957,018
Jun 11, 2026	12.70	12.90	12.40	12.70	12.70	-1.17%	1,008,396
Jun 10, 2026	12.80	13.15	12.65	12.85	12.85	-	1,134,542
Jun 9, 2026	12.80	13.00	12.65	12.85	12.85	0.39%	743,313
Jun 8, 2026	12.25	12.80	12.25	12.80	12.80	-4.83%	920,706
Jun 5, 2026	13.60	13.90	13.00	13.45	13.45	-1.10%	1,557,607
Jun 4, 2026	13.90	14.15	13.60	13.60	13.60	-3.55%	2,495,214
Jun 3, 2026	13.45	14.50	13.10	14.10	14.10	6.82%	7,133,127
Jun 2, 2026	12.75	13.25	12.55	13.20	13.20	3.53%	1,407,409
Jun 1, 2026	12.50	12.80	12.40	12.75	12.75	1.59%	1,087,585
May 29, 2026	12.60	12.60	12.35	12.55	12.55	0.80%	898,638
May 28, 2026	12.45	12.85	12.30	12.45	12.45	0.40%	1,202,543
May 27, 2026	12.40	12.65	12.05	12.40	12.40	0.40%	1,299,753
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