Uniflex Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	16.50	17.60	16.40	16.70	16.70	1.83%	200,284
Oct 15, 2026	17.00	17.00	16.35	16.40	16.40	-4.09%	291,073
Oct 14, 2026	16.75	17.20	16.75	17.10	17.10	2.70%	83,465
Oct 13, 2026	17.25	17.25	16.65	16.65	16.65	-1.48%	248,795
Oct 12, 2026	18.00	18.00	16.90	16.90	16.90	-2.59%	201,511
Oct 8, 2026	17.65	17.65	17.20	17.35	17.35	-1.70%	120,960
Oct 7, 2026	17.70	17.85	17.35	17.65	17.65	-0.84%	177,772
Oct 6, 2026	18.05	18.35	17.45	17.80	17.80	-2.20%	237,395
Oct 5, 2026	18.35	18.45	18.20	18.20	18.20	-0.82%	164,216
Oct 2, 2026	18.10	18.60	18.10	18.35	18.35	0.27%	158,398
Oct 1, 2026	18.25	18.40	18.00	18.30	18.30	0.27%	139,857
Sep 30, 2026	18.05	18.40	18.05	18.25	18.25	0.55%	87,626
Sep 29, 2026	18.25	18.25	17.80	18.15	18.15	-0.27%	139,227
Sep 24, 2026	18.35	18.80	18.00	18.20	18.20	-0.82%	113,660
Sep 23, 2026	18.90	18.90	18.05	18.35	18.35	-1.87%	190,334
Sep 22, 2026	17.70	19.10	17.70	18.70	18.70	5.65%	470,987
Sep 21, 2026	18.00	18.00	17.65	17.70	17.70	-1.67%	162,029
Sep 18, 2026	17.10	18.00	17.10	18.00	18.00	5.57%	175,354
Sep 17, 2026	17.00	17.45	17.00	17.05	17.05	-	94,602
Sep 16, 2026	16.85	17.10	16.75	17.05	17.05	1.49%	174,110
Sep 15, 2026	17.20	17.75	16.80	16.80	16.80	-1.18%	139,415
Sep 14, 2026	17.05	17.25	16.95	17.00	17.00	-2.02%	86,616
Sep 11, 2026	16.90	17.35	16.90	17.35	17.35	1.46%	128,587
Sep 10, 2026	17.35	17.50	17.00	17.10	17.10	-1.44%	146,350
Sep 9, 2026	17.05	17.40	17.00	17.35	17.35	0.87%	205,422
Sep 8, 2026	17.70	17.80	17.15	17.20	17.20	-2.82%	252,186
Sep 7, 2026	18.10	18.40	17.70	17.70	17.70	-2.21%	284,515
Sep 4, 2026	18.50	18.50	17.80	18.10	18.10	0.56%	154,529
Sep 3, 2026	17.50	18.40	17.50	18.00	18.00	2.27%	229,260
Sep 2, 2026	17.50	17.75	17.50	17.60	17.60	0.57%	108,984
Sep 1, 2026	17.30	17.70	17.30	17.50	17.50	0.29%	188,484
Aug 31, 2026	18.80	18.80	17.00	17.45	17.45	-5.93%	380,702
Aug 28, 2026	19.00	19.20	18.30	18.55	18.55	-0.80%	176,562
Aug 27, 2026	18.85	19.20	18.35	18.70	18.70	1.36%	451,034
Aug 26, 2026	18.10	18.50	18.10	18.45	18.45	1.93%	142,393
Aug 25, 2026	18.30	18.30	17.65	18.10	18.10	0.56%	113,491
Aug 24, 2026	18.00	18.20	17.90	18.00	18.00	-0.83%	94,027
Aug 21, 2026	18.10	18.60	18.05	18.15	18.15	0.83%	143,292
Aug 20, 2026	18.35	18.35	18.00	18.00	18.00	-0.28%	88,526
Aug 19, 2026	17.70	18.35	17.65	18.05	18.05	0.28%	105,849
Aug 18, 2026	18.50	18.50	17.90	18.00	18.00	-2.70%	187,043
Aug 17, 2026	18.15	19.00	18.15	18.50	18.50	1.09%	90,955
Aug 14, 2026	18.60	18.70	18.10	18.30	18.30	-0.81%	187,779
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