Uniflex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	19.20	20.30	18.80	19.05	19.05	-1.04%	383,768
Dec 12, 2025	19.90	19.90	19.15	19.25	19.25	-3.27%	234,585
Dec 11, 2025	18.55	20.30	18.55	19.90	19.90	7.57%	402,846
Dec 10, 2025	19.40	19.45	18.35	18.50	18.50	-4.64%	384,520
Dec 9, 2025	19.70	20.10	18.95	19.40	19.40	-1.27%	380,386
Dec 8, 2025	18.70	20.00	18.70	19.65	19.65	-4.84%	658,909
Dec 5, 2025	21.75	21.90	19.30	20.65	20.65	-10.22%	1,235,049
Dec 4, 2025	21.40	23.00	20.65	23.00	19.51	9.79%	1,643,111
Dec 3, 2025	20.60	21.15	20.00	20.95	17.77	-1.18%	853,925
Dec 2, 2025	19.70	21.20	19.70	21.20	17.99	9.84%	1,229,656
Dec 1, 2025	17.85	19.30	17.70	19.30	16.37	9.97%	372,995
Nov 28, 2025	17.55	17.60	17.25	17.55	14.89	-	116,550
Nov 27, 2025	17.85	17.85	17.10	17.55	14.89	0.29%	80,758
Nov 26, 2025	17.50	17.85	17.25	17.50	14.85	0.57%	69,881
Nov 25, 2025	17.50	17.75	16.90	17.40	14.76	3.57%	128,023
Nov 24, 2025	17.15	17.20	16.50	16.80	14.25	-2.04%	119,505
Nov 21, 2025	17.05	17.65	17.00	17.15	14.55	-3.65%	116,300
Nov 20, 2025	17.60	18.10	17.60	17.80	15.10	2.59%	114,719
Nov 19, 2025	17.65	17.85	17.10	17.35	14.72	-1.70%	128,459
Nov 18, 2025	18.40	18.60	16.80	17.65	14.97	-4.08%	295,659
Nov 17, 2025	18.50	19.25	18.10	18.40	15.61	-0.54%	194,983
Nov 14, 2025	18.60	18.65	17.60	18.50	15.70	-	299,203
Nov 13, 2025	19.50	19.50	18.35	18.50	15.70	-6.57%	561,367