Ultra Chip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	50.70	50.90	49.75	49.75	49.75	-0.90%	682,442
Jan 5, 2026	51.00	51.20	49.80	50.20	50.20	-0.99%	753,325
Jan 2, 2026	51.30	51.50	50.30	50.70	50.70	0.20%	495,998
Dec 31, 2025	52.80	52.80	50.30	50.60	50.60	-3.62%	634,178
Dec 30, 2025	51.00	52.80	50.00	52.50	52.50	2.94%	625,395
Dec 29, 2025	52.10	52.70	50.70	51.00	51.00	-1.73%	797,481
Dec 26, 2025	54.20	54.30	51.20	51.90	51.90	-3.71%	1,677,259
Dec 24, 2025	51.10	54.90	51.10	53.90	53.90	6.52%	2,635,911
Dec 23, 2025	52.40	52.90	50.40	50.60	50.60	-0.98%	506,231
Dec 22, 2025	51.20	51.70	50.80	51.10	51.10	0.59%	210,536
Dec 19, 2025	51.20	52.20	50.40	50.80	50.80	0.20%	295,103
Dec 18, 2025	51.20	51.50	50.30	50.70	50.70	-0.98%	301,207
Dec 17, 2025	51.30	53.00	51.20	51.20	51.20	-0.19%	377,070
Dec 16, 2025	51.90	52.70	50.20	51.30	51.30	-1.16%	627,460
Dec 15, 2025	51.70	52.60	50.80	51.90	51.90	-1.52%	357,419
Dec 12, 2025	52.10	52.80	51.70	52.70	52.70	1.93%	518,682
Dec 11, 2025	53.40	53.40	51.70	51.70	51.70	-3.18%	742,229
Dec 10, 2025	53.50	56.00	52.50	53.40	53.40	-1.11%	2,330,082
Dec 9, 2025	51.60	54.50	51.60	54.00	54.00	6.09%	2,482,742
Dec 8, 2025	51.80	53.40	50.30	50.90	50.90	-1.36%	1,396,526
Dec 5, 2025	51.50	51.70	50.00	51.60	51.60	-0.77%	1,031,395
Dec 4, 2025	53.50	53.80	51.20	52.00	52.00	-3.35%	2,393,236
Dec 3, 2025	52.00	56.30	50.90	53.80	53.80	4.87%	7,412,184
Dec 2, 2025	48.50	52.30	47.40	51.30	51.30	7.89%	9,347,222