Ubiqconn Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.00	48.05	47.15	47.95	47.95	0.52%	90,450
Jun 17, 2026	47.15	48.00	47.10	47.70	47.70	1.17%	74,654
Jun 16, 2026	50.00	50.40	47.00	47.15	47.15	-2.18%	383,686
Jun 15, 2026	48.00	48.20	48.00	48.20	48.20	9.92%	200,057
Jun 12, 2026	44.40	45.60	43.70	43.85	43.85	1.86%	154,813
Jun 11, 2026	42.20	43.20	42.15	43.05	43.05	0.12%	149,586
Jun 10, 2026	44.50	44.50	43.00	43.00	43.00	-3.37%	120,997
Jun 9, 2026	43.45	44.90	43.45	44.50	44.50	0.91%	76,007
Jun 8, 2026	42.15	45.10	42.15	44.10	44.10	-5.36%	149,159
Jun 5, 2026	47.25	47.25	46.10	46.60	46.60	-1.48%	116,215
Jun 4, 2026	47.80	47.80	46.95	47.30	47.30	-1.05%	126,188
Jun 3, 2026	47.75	47.95	47.10	47.80	47.80	0.10%	174,315
Jun 2, 2026	48.15	48.15	47.00	47.75	47.75	-0.93%	165,848
Jun 1, 2026	47.70	49.55	47.10	48.20	48.20	2.55%	325,132
May 29, 2026	46.40	48.45	46.20	47.00	47.00	1.29%	277,171
May 28, 2026	46.85	46.95	46.20	46.40	46.40	-0.96%	99,912
May 27, 2026	47.55	47.55	46.25	46.85	46.85	0.21%	122,210
May 26, 2026	47.00	47.00	46.25	46.75	46.75	-0.21%	85,416
May 25, 2026	47.90	47.90	46.50	46.85	46.85	-0.32%	141,591
May 22, 2026	46.90	47.25	46.25	47.00	47.00	1.08%	81,411
May 21, 2026	46.20	47.00	46.20	46.50	46.50	1.42%	63,795
May 20, 2026	45.80	46.30	45.80	45.85	45.85	0.11%	59,557
May 19, 2026	46.45	46.45	45.60	45.80	45.80	-0.97%	46,615
May 18, 2026	45.05	46.70	44.60	46.25	46.25	2.44%	58,100
May 15, 2026	46.40	46.85	45.05	45.15	45.15	-2.48%	116,372
May 14, 2026	47.50	47.50	46.30	46.30	46.30	0.43%	138,376
May 13, 2026	47.60	47.60	46.10	46.10	46.10	-3.25%	130,873
May 12, 2026	48.50	48.50	47.15	47.65	47.65	-1.75%	122,816
May 11, 2026	48.55	49.40	48.20	48.50	48.50	-2.81%	153,591
May 8, 2026	51.50	51.50	49.30	49.90	49.90	-2.54%	117,617
May 7, 2026	50.60	51.30	50.60	51.20	51.20	1.19%	160,745
May 6, 2026	57.30	57.30	50.30	50.60	50.60	-3.25%	718,124
May 5, 2026	49.30	52.30	49.30	52.30	52.30	9.99%	524,145
May 4, 2026	46.95	47.60	46.75	47.55	47.55	1.82%	99,913
Apr 30, 2026	47.45	47.45	45.80	46.70	46.70	-1.89%	50,198
Apr 29, 2026	48.35	48.50	47.60	47.60	47.60	-	41,230
Apr 28, 2026	46.35	47.60	46.00	47.60	47.60	2.92%	76,010
Apr 27, 2026	47.10	47.50	46.00	46.25	46.25	-1.80%	80,769
Apr 24, 2026	47.50	47.90	47.00	47.10	47.10	-1.67%	99,235
Apr 23, 2026	50.50	50.50	47.00	47.90	47.90	-4.20%	242,923
Apr 22, 2026	49.50	50.10	48.95	50.00	50.00	4.17%	258,477
Apr 21, 2026	48.65	49.30	47.65	48.00	48.00	-1.44%	120,550
Apr 20, 2026	49.50	49.50	48.30	48.70	48.70	-0.20%	144,603
Apr 17, 2026	48.10	48.85	47.50	48.80	48.80	1.56%	132,869
Apr 16, 2026	50.00	50.00	47.80	48.05	48.05	-0.21%	192,584
Apr 15, 2026	47.35	48.20	46.60	48.15	48.15	1.69%	237,972
Apr 14, 2026	46.10	47.80	45.80	47.35	47.35	3.72%	187,920
Apr 13, 2026	45.60	46.00	44.75	45.65	45.65	0.22%	162,914
Apr 10, 2026	47.25	47.25	45.55	45.55	45.55	-0.33%	107,802
Apr 9, 2026	46.45	46.45	45.20	45.70	45.70	-1.61%	80,319