Ultra Chip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	82.00	82.80	79.70	80.70	80.70	-1.59%	5,018,143
May 28, 2026	79.90	82.90	79.40	82.00	82.00	2.89%	9,435,089
May 27, 2026	80.10	81.60	77.60	79.70	79.70	0.63%	4,545,324
May 26, 2026	78.70	82.00	75.80	79.20	79.20	0.89%	6,535,268
May 25, 2026	78.50	80.40	77.00	78.50	78.50	1.42%	7,363,458
May 22, 2026	74.50	78.20	70.50	77.40	77.40	8.56%	9,285,097
May 21, 2026	66.90	71.30	65.70	71.30	71.30	9.86%	3,756,746
May 20, 2026	61.20	67.00	60.40	64.90	64.90	5.02%	2,955,590
May 19, 2026	63.80	64.90	60.10	61.80	61.80	-3.89%	2,089,259
May 18, 2026	64.10	65.20	62.60	64.30	64.30	-1.83%	2,270,418
May 15, 2026	64.20	68.80	64.20	65.50	65.50	4.63%	5,734,178
May 14, 2026	63.40	64.50	61.40	62.60	62.60	-1.88%	3,698,678
May 13, 2026	63.00	69.10	62.00	63.80	63.80	1.27%	10,624,480
May 12, 2026	57.60	63.00	56.50	63.00	63.00	9.95%	3,953,897
May 11, 2026	56.50	58.60	54.00	57.30	57.30	4.18%	2,754,075
May 8, 2026	59.10	59.10	53.50	55.00	55.00	-1.96%	5,057,014
May 7, 2026	52.20	56.10	51.50	56.10	56.10	10.00%	3,253,113
May 6, 2026	52.40	52.70	50.50	51.00	51.00	-1.73%	1,050,040
May 5, 2026	49.80	52.30	49.35	51.90	51.90	4.32%	1,374,833
May 4, 2026	51.00	51.60	49.25	49.75	49.75	3.97%	1,399,863
Apr 30, 2026	46.75	49.50	46.20	47.85	47.85	2.90%	693,419
Apr 29, 2026	46.25	46.75	45.20	46.50	46.50	0.54%	354,115
Apr 28, 2026	48.00	48.00	46.25	46.25	46.25	-2.63%	482,967
Apr 27, 2026	48.75	49.00	46.35	47.50	47.50	-2.36%	539,908
Apr 24, 2026	48.80	51.70	48.55	48.65	48.65	0.10%	1,240,386
Apr 23, 2026	51.60	51.90	47.15	48.60	48.60	-5.81%	1,738,818
Apr 22, 2026	51.50	53.00	50.30	51.60	51.60	5.41%	4,196,490
Apr 21, 2026	44.70	48.95	44.70	48.95	48.95	10.00%	1,192,313
Apr 20, 2026	44.80	45.30	44.25	44.50	44.50	0.68%	353,564
Apr 17, 2026	43.80	44.85	43.65	44.20	44.20	1.26%	423,177
Apr 16, 2026	43.05	44.50	43.05	43.65	43.65	1.28%	510,465
Apr 15, 2026	43.30	43.50	42.65	43.10	43.10	1.17%	430,468
Apr 14, 2026	42.70	44.70	42.25	42.60	42.60	0.71%	540,803
Apr 13, 2026	42.45	42.45	41.80	42.30	42.30	-0.35%	270,293
Apr 10, 2026	42.35	43.10	41.95	42.45	42.45	0.59%	289,586
Apr 9, 2026	43.85	43.85	41.80	42.20	42.20	-3.10%	379,498
Apr 8, 2026	43.50	43.80	42.25	43.55	43.55	1.28%	703,365
Apr 7, 2026	41.50	43.20	40.50	43.00	43.00	4.37%	503,304
Apr 2, 2026	41.90	42.65	40.90	41.20	41.20	-1.55%	284,437
Apr 1, 2026	42.10	42.60	41.65	41.85	41.85	1.95%	118,983
Mar 31, 2026	41.90	42.65	41.00	41.05	41.05	-2.03%	440,018
Mar 30, 2026	42.00	43.70	41.55	41.90	41.90	-1.87%	280,652
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