Unictron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.70	58.90	56.70	58.60	58.60	2.09%	82,192
Mar 26, 2026	57.00	59.60	56.70	57.40	57.40	0.88%	148,139
Mar 25, 2026	56.80	57.40	56.40	56.90	56.90	0.71%	55,099
Mar 24, 2026	57.00	58.40	55.50	56.50	56.50	0.36%	106,629
Mar 23, 2026	58.30	58.30	56.10	56.30	56.30	-4.74%	120,623
Mar 20, 2026	56.00	59.10	55.80	59.10	59.10	5.91%	140,722
Mar 19, 2026	56.40	56.90	55.70	55.80	55.80	-2.11%	124,195
Mar 18, 2026	57.20	57.60	56.60	57.00	57.00	-0.18%	86,355
Mar 17, 2026	57.60	57.80	56.50	57.10	57.10	0.71%	118,664
Mar 16, 2026	57.90	58.80	56.50	56.70	56.70	-0.53%	100,700
Mar 13, 2026	57.00	57.50	56.60	57.00	57.00	-0.70%	94,454
Mar 12, 2026	59.90	60.00	57.30	57.40	57.40	-3.04%	102,747
Mar 11, 2026	58.60	59.90	58.40	59.20	59.20	3.32%	67,439
Mar 10, 2026	58.40	58.40	57.00	57.30	57.30	1.06%	50,752
Mar 9, 2026	60.70	60.70	56.10	56.70	56.70	-8.99%	216,880
Mar 6, 2026	62.00	62.90	61.20	62.30	62.30	0.97%	58,469
Mar 5, 2026	62.80	66.50	61.70	61.70	61.70	-1.28%	214,073
Mar 4, 2026	63.70	63.90	59.50	62.50	62.50	-1.57%	272,196
Mar 3, 2026	63.30	68.30	63.20	63.50	63.50	0.32%	657,235
Mar 2, 2026	60.10	65.00	59.20	63.30	63.30	3.77%	342,621
Feb 26, 2026	59.60	61.40	58.80	61.00	61.00	2.35%	167,392
Feb 25, 2026	58.80	59.70	57.30	59.60	59.60	1.36%	106,309
Feb 24, 2026	58.70	59.50	58.40	58.80	58.80	0.17%	79,016
Feb 23, 2026	58.10	59.40	57.30	58.70	58.70	1.73%	90,838
Feb 11, 2026	56.20	58.00	56.20	57.70	57.70	1.23%	99,853
Feb 10, 2026	56.20	57.80	55.60	57.00	57.00	1.42%	71,105
Feb 9, 2026	57.70	57.70	55.90	56.20	56.20	0.54%	45,341
Feb 6, 2026	54.40	56.70	54.40	55.90	55.90	1.64%	38,365
Feb 5, 2026	56.70	56.70	55.00	55.00	55.00	-3.00%	29,634
Feb 4, 2026	55.10	58.50	55.10	56.70	56.70	2.16%	70,947
Feb 3, 2026	55.90	55.90	54.10	55.50	55.50	2.02%	34,026
Feb 2, 2026	55.60	56.00	54.30	54.40	54.40	-2.86%	54,552
Jan 30, 2026	55.60	56.30	55.00	56.00	56.00	-0.36%	37,215
Jan 29, 2026	57.90	57.90	55.40	56.20	56.20	-2.94%	114,367
Jan 28, 2026	59.10	59.20	57.50	57.90	57.90	-0.69%	56,725
Jan 27, 2026	59.60	59.90	57.90	58.30	58.30	-2.02%	170,379
Jan 26, 2026	63.20	63.20	59.50	59.50	59.50	-1.16%	539,049
Jan 23, 2026	56.30	60.20	56.30	60.20	60.20	9.85%	536,850
Jan 22, 2026	55.70	55.90	54.50	54.80	54.80	0.55%	55,553
Jan 21, 2026	55.30	56.00	54.40	54.50	54.50	-1.62%	46,412
Jan 20, 2026	55.30	57.10	55.20	55.40	55.40	0.54%	91,343
Jan 19, 2026	56.00	56.00	55.00	55.10	55.10	-1.96%	71,682
Jan 16, 2026	57.50	58.30	55.70	56.20	56.20	-2.26%	144,148
Jan 15, 2026	59.00	59.30	57.00	57.50	57.50	-0.86%	163,818
Jan 14, 2026	58.30	59.80	57.00	58.00	58.00	2.84%	471,208
Jan 13, 2026	51.40	56.40	51.40	56.40	56.40	9.94%	224,313
Jan 12, 2026	51.00	52.40	51.00	51.30	51.30	1.79%	53,596
Jan 9, 2026	50.30	50.40	50.10	50.40	50.40	0.20%	35,073
Jan 8, 2026	50.90	51.10	50.10	50.30	50.30	-1.76%	60,644
Jan 7, 2026	51.10	51.50	51.00	51.20	51.20	0.39%	41,457