Uniflex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.05	19.05	18.40	18.45	18.45	-2.12%	143,048
Aug 12, 2026	18.85	19.30	18.80	18.85	18.85	-0.79%	185,632
Aug 11, 2026	19.10	19.10	18.50	19.00	19.00	-1.55%	173,002
Aug 10, 2026	19.25	19.70	19.15	19.30	19.30	1.05%	222,604
Aug 7, 2026	20.05	20.30	19.00	19.10	19.10	-7.51%	510,468
Aug 6, 2026	19.90	21.10	19.85	20.65	20.65	7.55%	609,429
Aug 5, 2026	19.00	19.55	18.90	19.20	19.20	3.78%	346,525
Aug 4, 2026	18.55	18.80	18.40	18.50	18.50	-0.80%	189,218
Aug 3, 2026	17.90	19.50	17.60	18.65	18.65	4.19%	182,168
Jul 31, 2026	17.50	18.00	17.50	17.90	17.90	5.92%	157,936
Jul 30, 2026	18.20	18.20	16.85	16.90	16.90	-3.43%	310,784
Jul 29, 2026	18.50	18.50	16.50	17.50	17.50	-1.69%	491,618
Jul 28, 2026	18.10	18.45	17.80	17.80	17.80	-3.78%	296,997
Jul 27, 2026	18.75	18.80	18.10	18.50	18.50	-1.33%	118,874
Jul 24, 2026	19.15	19.15	18.60	18.75	18.75	-0.53%	198,961
Jul 23, 2026	19.60	19.60	18.70	18.85	18.85	-1.31%	239,136
Jul 22, 2026	19.20	19.40	19.00	19.10	19.10	2.41%	192,580
Jul 21, 2026	18.40	19.10	18.40	18.65	18.65	1.36%	258,520
Jul 20, 2026	19.70	19.70	17.85	18.40	18.40	-2.65%	556,899
Jul 17, 2026	20.00	20.00	18.65	18.90	18.90	-6.67%	583,660
Jul 16, 2026	20.85	21.00	20.15	20.25	20.25	-1.46%	263,407
Jul 15, 2026	20.10	20.55	19.85	20.55	20.55	3.53%	553,553
Jul 14, 2026	20.00	20.45	19.30	19.85	19.85	-2.70%	851,328
Jul 13, 2026	20.20	22.55	20.00	20.40	20.40	-6.42%	952,813
Jul 9, 2026	22.65	23.40	21.35	21.80	21.80	-2.90%	859,095
Jul 8, 2026	23.00	23.65	22.35	22.45	22.45	-9.48%	2,220,540
Jul 7, 2026	25.05	26.55	24.70	24.80	24.80	2.69%	2,589,804
Jul 6, 2026	25.20	25.25	23.90	24.15	24.15	-3.40%	639,838
Jul 3, 2026	23.50	25.60	23.15	25.00	25.00	6.84%	815,928
Jul 2, 2026	23.80	24.00	23.30	23.40	23.40	-1.89%	371,337
Jul 1, 2026	23.80	23.90	22.60	23.85	23.85	1.49%	617,801
Jun 30, 2026	23.45	24.05	23.40	23.50	23.50	0.64%	443,614
Jun 29, 2026	24.65	24.65	22.80	23.35	23.35	-4.11%	913,832
Jun 26, 2026	26.85	26.85	24.35	24.35	24.35	-9.31%	1,353,431
Jun 25, 2026	27.00	28.10	26.40	26.85	26.85	0.75%	1,299,197
Jun 24, 2026	25.10	27.10	25.10	26.65	26.65	3.09%	1,287,097
Jun 23, 2026	26.85	27.80	25.60	25.85	25.85	-3.18%	2,469,122
Jun 22, 2026	25.30	26.70	24.20	26.70	26.70	9.88%	2,507,217
Jun 18, 2026	23.50	24.40	22.90	24.30	24.30	2.53%	1,245,803
Jun 17, 2026	22.05	24.40	21.90	23.70	23.70	6.52%	1,498,819
Jun 16, 2026	22.60	23.35	21.65	22.25	22.25	-0.89%	1,992,547
Jun 15, 2026	20.90	22.45	20.65	22.45	22.45	9.78%	1,833,278
Jun 12, 2026	20.75	20.95	19.90	20.45	20.45	4.07%	659,015
Jun 11, 2026	20.55	20.55	19.35	19.65	19.65	-2.24%	639,055
Jun 10, 2026	20.70	21.70	20.10	20.10	20.10	-4.29%	1,005,912
Jun 9, 2026	21.55	21.95	19.95	21.00	21.00	2.19%	1,671,667
Jun 8, 2026	17.50	21.00	17.50	20.55	20.55	7.59%	1,323,477
Jun 5, 2026	20.70	20.70	18.70	19.10	19.10	-6.83%	935,436
Jun 4, 2026	19.85	20.65	19.85	20.50	20.50	3.02%	1,130,030
Jun 3, 2026	21.10	21.10	19.50	19.90	19.90	-4.10%	1,339,511