Unictron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.20	73.90	70.50	71.10	71.10	-1.93%	268,350
May 28, 2026	69.60	76.50	69.60	72.50	72.50	4.17%	743,291
May 27, 2026	67.90	70.50	67.90	69.60	69.60	3.57%	244,240
May 26, 2026	69.90	69.90	66.60	67.20	67.20	-3.17%	192,078
May 25, 2026	71.00	72.00	68.60	69.40	69.40	1.31%	251,396
May 22, 2026	65.00	70.30	64.80	68.50	68.50	6.20%	398,492
May 21, 2026	64.90	67.20	64.30	64.50	64.50	0.94%	213,885
May 20, 2026	62.60	65.50	62.60	63.90	63.90	1.43%	135,594
May 19, 2026	64.40	65.40	62.70	63.00	63.00	-0.79%	204,142
May 18, 2026	59.50	64.80	58.90	63.50	63.50	6.72%	221,258
May 15, 2026	60.00	62.00	58.80	59.50	59.50	-	139,027
May 14, 2026	58.00	59.90	57.90	59.50	59.50	3.48%	112,421
May 13, 2026	58.00	58.20	57.00	57.50	57.50	-1.71%	72,235
May 12, 2026	61.70	61.70	57.80	58.50	58.50	4.28%	274,525
May 11, 2026	57.00	57.00	56.10	56.10	56.10	-1.23%	63,701
May 8, 2026	58.70	58.70	56.60	56.80	56.80	-3.24%	161,069
May 7, 2026	57.50	59.20	57.30	58.70	58.70	1.38%	72,746
May 6, 2026	58.00	58.00	56.90	57.90	57.90	0.52%	85,177
May 5, 2026	58.00	58.20	57.20	57.60	57.60	0.35%	59,280
May 4, 2026	57.60	57.90	57.10	57.40	57.40	-0.35%	54,053
Apr 30, 2026	58.00	58.90	57.50	57.60	57.60	-1.71%	37,446
Apr 29, 2026	59.00	60.70	58.40	58.60	58.60	-0.68%	74,258
Apr 28, 2026	57.60	59.10	57.60	59.00	59.00	1.90%	51,326
Apr 27, 2026	58.80	58.80	56.80	57.90	57.90	-3.02%	94,991
Apr 24, 2026	60.00	60.20	59.10	59.70	59.70	-0.50%	52,894
Apr 23, 2026	62.40	62.40	58.50	60.00	60.00	-3.54%	128,985
Apr 22, 2026	60.80	62.90	60.80	62.20	62.20	1.97%	78,570
Apr 21, 2026	60.30	61.20	59.90	61.00	61.00	1.50%	98,597
Apr 20, 2026	60.50	61.20	59.90	60.10	60.10	-1.80%	82,415
Apr 17, 2026	60.60	61.50	60.00	61.20	61.20	0.99%	88,936
Apr 16, 2026	59.00	61.20	59.00	60.60	60.60	1.34%	144,434
Apr 15, 2026	59.60	60.00	58.30	59.80	59.80	0.34%	144,096
Apr 14, 2026	58.10	59.90	57.60	59.60	59.60	2.76%	122,485
Apr 13, 2026	55.50	58.50	55.50	58.00	58.00	3.94%	148,803
Apr 10, 2026	55.60	57.00	55.50	55.80	55.80	0.36%	51,379
Apr 9, 2026	55.10	56.00	55.10	55.60	55.60	-0.71%	44,410
Apr 8, 2026	55.50	56.30	55.30	56.00	56.00	2.19%	45,587
Apr 7, 2026	54.60	54.80	54.20	54.80	54.80	1.11%	24,000
Apr 2, 2026	55.30	56.40	54.20	54.20	54.20	-1.99%	32,453
Apr 1, 2026	56.40	56.40	55.20	55.30	55.30	1.47%	26,314
Mar 31, 2026	56.00	56.40	53.90	54.50	54.50	-3.20%	127,623
Mar 30, 2026	57.90	57.90	55.60	56.30	56.30	-3.92%	75,760
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