Unictron Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	94,474
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%	214,119
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%	657,239
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