Ultra Chip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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