United Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.70	24.25	22.55	24.00	24.00	1.69%	24,416,063
Mar 12, 2026	23.00	23.90	23.00	23.60	23.60	8.51%	47,635,580
Mar 11, 2026	19.80	21.75	19.80	21.75	21.75	9.85%	19,150,380
Mar 10, 2026	21.35	21.50	19.25	19.80	19.80	-2.46%	28,593,778
Mar 9, 2026	20.30	20.90	20.30	20.30	20.30	-9.98%	30,521,950
Mar 6, 2026	21.50	23.10	21.40	22.55	22.55	-3.01%	29,371,520
Mar 5, 2026	24.00	25.10	21.65	23.25	23.25	-3.33%	83,059,465
Mar 4, 2026	26.05	26.05	24.05	24.05	24.05	-9.93%	29,899,124
Mar 3, 2026	26.60	26.70	26.00	26.70	26.70	9.88%	69,977,916
Mar 2, 2026	21.50	24.30	21.00	24.30	24.30	9.95%	71,713,760
Feb 26, 2026	21.55	22.10	19.70	22.10	22.10	9.95%	156,546,900
Feb 25, 2026	20.00	20.10	19.80	20.10	20.10	9.84%	37,346,210
Feb 24, 2026	17.45	18.30	17.00	18.30	18.30	9.91%	40,959,760
Feb 23, 2026	15.15	16.65	15.00	16.65	16.65	9.90%	47,087,610
Feb 11, 2026	14.00	15.45	13.75	15.15	15.15	4.84%	45,343,576
Feb 10, 2026	15.30	15.45	14.20	14.45	14.45	-4.62%	50,194,840
Feb 9, 2026	16.65	16.85	14.90	15.15	15.15	-4.72%	82,773,704
Feb 6, 2026	15.55	16.05	14.20	15.90	15.90	7.07%	141,850,551
Feb 5, 2026	14.75	14.85	14.65	14.85	14.85	10.00%	59,470,340
Feb 4, 2026	13.25	13.50	12.95	13.50	13.50	9.76%	31,812,987
Feb 3, 2026	11.80	12.30	11.60	12.30	12.30	9.82%	45,003,520
Feb 2, 2026	10.95	11.60	10.75	11.20	11.20	-	31,355,361
Jan 30, 2026	10.60	11.40	10.45	11.20	11.20	3.70%	22,236,943
Jan 29, 2026	10.80	10.80	10.20	10.80	10.80	-	11,007,128
Jan 28, 2026	11.20	11.45	10.80	10.80	10.80	-2.70%	15,078,690
Jan 27, 2026	10.70	11.30	10.10	11.10	11.10	3.74%	15,973,160
Jan 26, 2026	10.60	10.95	10.50	10.70	10.70	3.38%	10,069,550
Jan 23, 2026	10.35	10.80	10.05	10.35	10.35	-	13,675,460
Jan 22, 2026	10.90	11.00	10.30	10.35	10.35	-3.72%	14,529,520
Jan 21, 2026	11.40	11.45	10.70	10.75	10.75	-5.29%	21,740,960
Jan 20, 2026	11.20	11.80	10.90	11.35	11.35	0.44%	23,532,710
Jan 19, 2026	10.60	11.40	10.40	11.30	11.30	6.60%	24,959,600
Jan 16, 2026	11.20	11.20	10.55	10.60	10.60	-4.50%	22,456,900
Jan 15, 2026	11.50	11.70	10.75	11.10	11.10	3.26%	61,050,010
Jan 14, 2026	10.00	10.75	9.91	10.75	10.75	9.92%	36,744,360
Jan 13, 2026	9.36	10.00	9.18	9.78	9.78	4.49%	28,408,530
Jan 12, 2026	9.05	9.75	8.91	9.36	9.36	3.20%	14,709,600
Jan 9, 2026	9.33	9.43	8.80	9.07	9.07	-3.82%	17,768,110
Jan 8, 2026	9.82	10.15	9.36	9.43	9.43	1.18%	36,812,810
Jan 7, 2026	8.42	9.32	8.28	9.32	9.32	9.91%	24,008,300
Jan 6, 2026	8.17	8.68	8.10	8.48	8.48	3.79%	9,506,392
Jan 5, 2026	8.50	8.50	8.00	8.17	8.17	-3.88%	12,797,980
Jan 2, 2026	8.72	8.85	8.50	8.50	8.50	-1.28%	7,977,495
Dec 31, 2025	8.88	8.92	8.61	8.61	8.61	-3.80%	11,461,350
Dec 30, 2025	8.75	9.11	8.60	8.95	8.95	-0.11%	12,559,890
Dec 29, 2025	9.31	9.31	8.85	8.96	8.96	-4.78%	21,201,740
Dec 26, 2025	9.31	9.72	9.06	9.41	9.41	0.64%	23,929,140
Dec 24, 2025	9.47	9.79	9.00	9.35	9.35	2.63%	44,385,950
Dec 23, 2025	8.35	9.11	8.35	9.11	9.11	9.89%	26,309,210
Dec 22, 2025	7.50	8.29	7.43	8.29	8.29	9.95%	15,293,030