Ultra Chip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.90	42.90	41.70	42.70	42.70	-0.47%	271,746
Mar 26, 2026	43.95	44.30	42.85	42.90	42.90	-1.38%	152,011
Mar 25, 2026	43.40	43.95	43.20	43.50	43.50	1.64%	210,441
Mar 24, 2026	44.55	44.60	42.60	42.80	42.80	-2.17%	267,241
Mar 23, 2026	44.95	44.95	43.60	43.75	43.75	-4.27%	259,195
Mar 20, 2026	45.40	46.25	44.85	45.70	45.70	0.11%	226,992
Mar 19, 2026	46.20	47.00	45.20	45.65	45.65	-3.49%	406,001
Mar 18, 2026	45.15	47.40	45.15	47.30	47.30	5.11%	394,909
Mar 17, 2026	44.15	45.70	44.10	45.00	45.00	1.12%	260,485
Mar 16, 2026	45.85	45.85	44.00	44.50	44.50	-0.45%	237,668
Mar 13, 2026	44.55	45.00	44.25	44.70	44.70	-1.76%	248,903
Mar 12, 2026	45.40	46.45	45.15	45.50	45.50	-1.73%	205,203
Mar 11, 2026	44.80	46.90	44.80	46.30	46.30	5.47%	374,485
Mar 10, 2026	43.50	44.50	43.45	43.90	43.90	3.29%	233,679
Mar 9, 2026	42.50	43.25	41.75	42.50	42.50	-6.90%	416,020
Mar 6, 2026	45.70	46.45	45.10	45.65	45.65	-0.11%	223,098
Mar 5, 2026	45.80	46.40	45.00	45.70	45.70	3.51%	317,569
Mar 4, 2026	48.05	48.05	44.10	44.15	44.15	-9.81%	796,875
Mar 3, 2026	51.00	51.80	48.85	48.95	48.95	-3.26%	417,545
Mar 2, 2026	49.15	51.50	49.15	50.60	50.60	-1.36%	620,835
Feb 26, 2026	51.00	52.20	50.40	51.30	51.30	0.59%	642,015
Feb 25, 2026	51.50	53.10	50.50	51.00	51.00	1.59%	2,007,361
Feb 24, 2026	45.70	50.20	45.70	50.20	50.20	9.85%	1,512,837
Feb 23, 2026	45.10	46.20	44.50	45.70	45.70	1.78%	297,370
Feb 11, 2026	46.25	46.25	44.65	44.90	44.90	-1.10%	229,886
Feb 10, 2026	45.05	45.80	45.05	45.40	45.40	1.91%	194,025
Feb 9, 2026	45.35	45.70	44.45	44.55	44.55	0.11%	214,449
Feb 6, 2026	45.70	45.70	44.10	44.50	44.50	-2.63%	288,527
Feb 5, 2026	45.20	47.05	45.15	45.70	45.70	0.44%	443,582
Feb 4, 2026	45.05	45.80	44.60	45.50	45.50	0.89%	216,565
Feb 3, 2026	45.90	45.95	44.20	45.10	45.10	0.56%	518,515
Feb 2, 2026	47.10	47.10	44.80	44.85	44.85	-5.78%	837,067
Jan 30, 2026	49.70	49.70	47.50	47.60	47.60	-3.55%	804,742
Jan 29, 2026	52.40	52.40	49.30	49.35	49.35	-4.73%	1,054,144
Jan 28, 2026	52.40	52.40	51.20	51.80	51.80	-0.58%	637,571
Jan 27, 2026	54.00	54.00	51.50	52.10	52.10	-2.07%	1,688,394
Jan 26, 2026	49.70	54.30	49.70	53.20	53.20	7.58%	3,892,547
Jan 23, 2026	49.40	50.00	48.90	49.45	49.45	0.20%	360,021
Jan 22, 2026	50.70	51.40	49.00	49.35	49.35	-0.50%	675,353
Jan 21, 2026	50.70	51.50	49.60	49.60	49.60	-2.17%	643,159
Jan 20, 2026	50.70	51.90	49.95	50.70	50.70	-	649,565
Jan 19, 2026	49.75	52.00	49.70	50.70	50.70	1.91%	834,397
Jan 16, 2026	51.10	51.20	49.65	49.75	49.75	-1.09%	404,588
Jan 15, 2026	50.10	50.80	49.65	50.30	50.30	0.40%	340,500
Jan 14, 2026	48.60	50.40	48.40	50.10	50.10	3.09%	424,091
Jan 13, 2026	50.10	50.20	48.60	48.60	48.60	-3.19%	800,244
Jan 12, 2026	49.35	51.20	49.35	50.20	50.20	1.93%	441,570
Jan 9, 2026	51.00	51.00	48.80	49.25	49.25	-1.89%	517,566
Jan 8, 2026	52.00	53.00	50.20	50.20	50.20	-2.14%	1,254,769
Jan 7, 2026	49.75	52.40	49.05	51.30	51.30	3.12%	841,628