Uniflex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	20.10	21.10	20.05	20.75	20.75	4.80%	1,881,011
Jun 1, 2026	19.95	20.20	19.55	19.80	19.80	2.06%	1,170,998
May 29, 2026	20.35	20.60	19.30	19.40	19.40	-0.26%	1,217,376
May 28, 2026	19.10	20.50	19.10	19.45	19.45	2.10%	2,186,802
May 27, 2026	18.45	19.30	17.85	19.05	19.05	4.67%	2,174,519
May 26, 2026	16.55	18.20	16.25	18.20	18.20	9.97%	1,623,857
May 25, 2026	15.95	16.60	15.80	16.55	16.55	3.76%	631,153
May 22, 2026	15.45	15.95	15.35	15.95	15.95	4.25%	358,394
May 21, 2026	15.45	15.65	15.15	15.30	15.30	-	182,301
May 20, 2026	15.35	15.40	15.05	15.30	15.30	-	123,892
May 19, 2026	15.25	15.60	15.05	15.30	15.30	0.99%	163,949
May 18, 2026	15.45	15.45	15.10	15.15	15.15	-1.94%	249,898
May 15, 2026	16.25	16.25	15.35	15.45	15.45	-2.83%	559,552
May 14, 2026	16.30	16.50	15.90	15.90	15.90	-2.45%	377,925
May 13, 2026	16.90	16.90	16.25	16.30	16.30	-3.55%	300,030
May 12, 2026	16.45	17.20	16.00	16.90	16.90	4.00%	513,118
May 11, 2026	16.50	16.50	16.15	16.25	16.25	-1.52%	277,045
May 8, 2026	16.85	17.00	16.40	16.50	16.50	-2.08%	350,092
May 7, 2026	16.50	17.25	16.50	16.85	16.85	4.01%	537,735
May 6, 2026	16.35	16.35	16.05	16.20	16.20	-0.31%	283,160
May 5, 2026	16.50	16.70	16.10	16.25	16.25	-5.25%	626,918
May 4, 2026	16.40	17.60	16.40	17.15	17.15	7.19%	969,258
Apr 30, 2026	15.80	16.25	15.60	16.00	16.00	0.63%	277,033
Apr 29, 2026	16.40	16.40	15.90	15.90	15.90	-2.15%	147,142
Apr 28, 2026	16.35	16.35	16.00	16.25	16.25	1.25%	169,887
Apr 27, 2026	16.45	16.45	15.65	16.05	16.05	-0.31%	306,769
Apr 24, 2026	16.50	16.50	16.00	16.10	16.10	-2.42%	292,845
Apr 23, 2026	17.50	17.60	16.20	16.50	16.50	-4.62%	501,156
Apr 22, 2026	16.90	17.60	16.30	17.30	17.30	1.76%	915,745
Apr 21, 2026	16.55	17.40	16.25	17.00	17.00	6.25%	953,821
Apr 20, 2026	15.85	16.40	15.70	16.00	16.00	0.95%	599,922
Apr 17, 2026	15.80	16.10	15.80	15.85	15.85	-0.94%	259,763
Apr 16, 2026	15.95	16.25	15.60	16.00	16.00	0.63%	184,418
Apr 15, 2026	16.00	16.20	15.80	15.90	15.90	-0.62%	117,723
Apr 14, 2026	16.00	16.00	15.50	16.00	16.00	0.31%	404,657
Apr 13, 2026	15.90	16.00	15.80	15.95	15.95	0.63%	119,684
Apr 10, 2026	16.60	16.70	15.80	15.85	15.85	-3.35%	230,766
Apr 9, 2026	17.05	17.05	16.20	16.40	16.40	-0.61%	172,233
Apr 8, 2026	16.20	16.80	16.00	16.50	16.50	4.10%	326,330
Apr 7, 2026	16.00	16.00	15.70	15.85	15.85	0.96%	137,007
Apr 2, 2026	16.00	16.20	15.55	15.70	15.70	-	91,808
Apr 1, 2026	15.65	16.30	15.60	15.70	15.70	1.95%	129,230
Mar 31, 2026	15.70	16.50	15.40	15.40	15.40	-3.14%	327,432
Mar 30, 2026	15.95	16.00	15.75	15.90	15.90	-2.15%	208,711
Mar 27, 2026	16.60	16.65	15.95	16.25	16.25	-	234,280
Mar 26, 2026	16.80	16.85	16.15	16.25	16.25	-2.11%	232,258
Mar 25, 2026	17.00	17.00	16.30	16.60	16.60	0.61%	232,510