Uniflex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.00	16.55	15.50	15.85	15.85	-6.76%	426,682
Mar 6, 2026	17.30	17.30	17.00	17.00	17.00	-0.58%	146,698
Mar 5, 2026	17.50	17.50	16.75	17.10	17.10	2.40%	305,079
Mar 4, 2026	17.60	17.60	16.45	16.70	16.70	-6.70%	701,513
Mar 3, 2026	18.30	18.80	17.85	17.90	17.90	-3.24%	360,669
Mar 2, 2026	18.65	18.65	18.05	18.50	18.50	0.54%	374,843
Feb 26, 2026	18.00	18.80	18.00	18.40	18.40	-1.08%	345,533
Feb 25, 2026	19.45	19.65	18.10	18.60	18.60	-2.62%	571,124
Feb 24, 2026	18.75	19.20	18.75	19.10	19.10	1.60%	703,451
Feb 23, 2026	17.75	19.30	17.75	18.80	18.80	6.21%	489,874
Feb 11, 2026	17.80	18.10	17.65	17.70	17.70	-0.56%	291,964
Feb 10, 2026	17.20	18.80	17.20	17.80	17.80	4.09%	431,984
Feb 9, 2026	17.80	17.80	17.10	17.10	17.10	-1.72%	229,393
Feb 6, 2026	18.25	18.25	17.30	17.40	17.40	-3.60%	236,050
Feb 5, 2026	18.05	18.80	17.80	18.05	18.05	0.56%	850,435
Feb 4, 2026	17.15	17.95	17.15	17.95	17.95	4.66%	228,233
Feb 3, 2026	17.70	17.70	16.80	17.15	17.15	-1.44%	516,192
Feb 2, 2026	17.50	17.80	17.25	17.40	17.40	-2.25%	351,141
Jan 30, 2026	18.10	18.10	17.40	17.80	17.80	-1.11%	480,769
Jan 29, 2026	18.25	18.45	17.40	18.00	18.00	-1.10%	497,702
Jan 28, 2026	18.65	18.65	18.20	18.20	18.20	-2.15%	528,780
Jan 27, 2026	19.00	19.00	18.60	18.60	18.60	-1.59%	476,537
Jan 26, 2026	19.75	19.75	18.85	18.90	18.90	0.27%	391,036
Jan 23, 2026	19.00	19.20	18.80	18.85	18.85	-0.53%	425,420
Jan 22, 2026	19.70	19.95	18.85	18.95	18.95	-3.07%	842,391
Jan 21, 2026	20.10	20.10	19.25	19.55	19.55	-3.46%	776,833
Jan 20, 2026	20.40	20.60	20.05	20.25	20.25	-0.49%	650,647
Jan 19, 2026	20.70	21.35	20.20	20.35	20.35	-0.25%	1,028,212
Jan 16, 2026	20.50	20.75	19.90	20.40	20.40	-3.55%	1,361,460
Jan 15, 2026	20.20	21.70	19.75	21.15	21.15	7.09%	2,415,043
Jan 14, 2026	19.80	20.25	19.60	19.75	19.75	0.77%	891,528
Jan 13, 2026	20.35	20.40	19.50	19.60	19.60	-1.51%	634,550
Jan 12, 2026	19.00	20.00	18.95	19.90	19.90	4.74%	1,111,179
Jan 9, 2026	19.35	19.55	18.50	19.00	19.00	-1.81%	802,949
Jan 8, 2026	19.40	20.00	19.20	19.35	19.35	-0.77%	653,211
Jan 7, 2026	19.05	20.10	18.95	19.50	19.50	-	1,248,805
Jan 6, 2026	20.00	20.00	18.60	19.50	19.50	-4.65%	2,733,072
Jan 5, 2026	19.35	20.45	19.35	20.45	20.45	9.95%	4,268,867
Jan 2, 2026	17.30	18.60	17.25	18.60	18.60	9.73%	1,588,272
Dec 31, 2025	16.50	17.25	16.50	16.95	16.95	-6.35%	2,543,417
Dec 30, 2025	18.50	18.50	17.75	18.10	18.10	-1.09%	189,179
Dec 29, 2025	18.40	18.65	17.90	18.30	18.30	2.23%	397,474
Dec 26, 2025	18.70	18.70	17.85	17.90	17.90	-2.45%	252,960
Dec 24, 2025	18.90	18.90	18.25	18.35	18.35	-2.91%	227,497
Dec 23, 2025	18.85	19.10	18.15	18.90	18.90	1.89%	425,328
Dec 22, 2025	17.85	18.85	17.70	18.55	18.55	4.80%	469,569
Dec 19, 2025	17.30	18.15	17.00	17.70	17.70	4.73%	508,864
Dec 18, 2025	17.90	17.90	16.85	16.90	16.90	-4.79%	691,195
Dec 17, 2025	18.60	18.60	17.70	17.75	17.75	-4.57%	513,708
Dec 16, 2025	18.95	18.95	18.20	18.60	18.60	-2.36%	443,879