Unictron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.30	71.40	66.60	70.00	70.00	5.26%	176,543
Jun 17, 2026	66.00	67.90	66.00	66.50	66.50	0.78%	95,580
Jun 16, 2026	70.30	71.90	68.10	68.50	65.99	-1.86%	150,745
Jun 15, 2026	68.50	70.90	67.90	69.80	67.24	3.71%	176,638
Jun 12, 2026	67.00	68.00	66.10	67.30	64.83	3.22%	105,287
Jun 11, 2026	66.30	66.30	63.90	65.20	62.81	-1.21%	127,889
Jun 10, 2026	69.10	69.80	66.00	66.00	63.58	-4.07%	132,498
Jun 9, 2026	67.50	69.20	67.50	68.80	66.27	1.33%	82,766
Jun 8, 2026	68.00	69.00	66.20	67.90	65.41	-6.73%	170,162
Jun 5, 2026	70.70	73.20	70.00	72.80	70.13	4.30%	196,427
Jun 4, 2026	70.20	70.30	69.20	69.80	67.24	-0.43%	103,674
Jun 3, 2026	70.10	71.40	69.50	70.10	67.53	0.14%	108,916
Jun 2, 2026	72.00	72.00	70.00	70.00	67.43	-2.78%	164,538
Jun 1, 2026	71.30	73.80	70.60	72.00	69.36	1.27%	150,164
May 29, 2026	73.20	73.90	70.50	71.10	68.49	-1.93%	268,350
May 28, 2026	69.60	76.50	69.60	72.50	69.84	4.17%	744,091
May 27, 2026	67.90	70.50	67.90	69.60	67.04	3.57%	244,240
May 26, 2026	69.90	69.90	66.60	67.20	64.73	-3.17%	193,228
May 25, 2026	71.00	72.00	68.60	69.40	66.85	1.31%	251,396
May 22, 2026	65.00	70.30	64.80	68.50	65.99	6.20%	398,592
May 21, 2026	64.90	67.20	64.30	64.50	62.13	0.94%	213,885
May 20, 2026	62.60	65.50	62.60	63.90	61.55	1.43%	135,594
May 19, 2026	64.40	65.40	62.70	63.00	60.69	-0.79%	204,142
May 18, 2026	59.50	64.80	58.90	63.50	61.17	6.72%	221,258
May 15, 2026	60.00	62.00	58.80	59.50	57.32	-	139,027
May 14, 2026	58.00	59.90	57.90	59.50	57.32	3.48%	112,421
May 13, 2026	58.00	58.20	57.00	57.50	55.39	-1.71%	72,235
May 12, 2026	61.70	61.70	57.80	58.50	56.35	4.28%	274,525
May 11, 2026	57.00	57.00	56.10	56.10	54.04	-1.23%	63,701
May 8, 2026	58.70	58.70	56.60	56.80	54.71	-3.24%	161,069
May 7, 2026	57.50	59.20	57.30	58.70	56.55	1.38%	72,746
May 6, 2026	58.00	58.00	56.90	57.90	55.77	0.52%	85,177
May 5, 2026	58.00	58.20	57.20	57.60	55.49	0.35%	59,280
May 4, 2026	57.60	57.90	57.10	57.40	55.29	-0.35%	54,053
Apr 30, 2026	58.00	58.90	57.50	57.60	55.49	-1.71%	37,446
Apr 29, 2026	59.00	60.70	58.40	58.60	56.45	-0.68%	74,258
Apr 28, 2026	57.60	59.10	57.60	59.00	56.83	1.90%	51,326
Apr 27, 2026	58.80	58.80	56.80	57.90	55.77	-3.02%	94,991
Apr 24, 2026	60.00	60.20	59.10	59.70	57.51	-0.50%	52,894
Apr 23, 2026	62.40	62.40	58.50	60.00	57.80	-3.54%	128,985
Apr 22, 2026	60.80	62.90	60.80	62.20	59.92	1.97%	78,570
Apr 21, 2026	60.30	61.20	59.90	61.00	58.76	1.50%	98,597
Apr 20, 2026	60.50	61.20	59.90	60.10	57.89	-1.80%	82,415
Apr 17, 2026	60.60	61.50	60.00	61.20	58.95	0.99%	88,936
Apr 16, 2026	59.00	61.20	59.00	60.60	58.38	1.34%	144,434
Apr 15, 2026	59.60	60.00	58.30	59.80	57.60	0.34%	144,096
Apr 14, 2026	58.10	59.90	57.60	59.60	57.41	2.76%	122,485
Apr 13, 2026	55.50	58.50	55.50	58.00	55.87	3.94%	148,803
Apr 10, 2026	55.60	57.00	55.50	55.80	53.75	0.36%	51,379
Apr 9, 2026	55.10	56.00	55.10	55.60	53.56	-0.71%	44,410