Usun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	74.20	76.70	71.70	74.60	74.60	-0.93%	3,060,879
Mar 26, 2026	79.20	79.80	74.80	75.30	75.30	-4.56%	11,936,077
Mar 25, 2026	73.00	78.90	73.00	78.90	78.90	9.89%	5,634,820
Mar 24, 2026	74.00	75.40	69.90	71.80	71.80	-0.28%	4,131,270
Mar 23, 2026	70.10	76.90	70.10	72.00	72.00	-1.23%	4,596,784
Mar 20, 2026	77.20	82.00	72.40	72.90	72.90	-2.93%	10,384,566
Mar 19, 2026	74.50	77.10	73.50	75.10	75.10	1.49%	6,578,565
Mar 18, 2026	73.80	74.50	70.00	74.00	74.00	0.27%	5,740,369
Mar 17, 2026	75.00	76.50	72.90	73.80	73.80	-1.60%	7,789,631
Mar 16, 2026	71.90	75.60	69.10	75.00	75.00	3.02%	7,575,758
Mar 13, 2026	73.50	77.30	72.00	72.80	72.80	-0.95%	16,534,070
Mar 12, 2026	69.60	73.50	69.60	73.50	73.50	9.87%	10,017,256
Mar 11, 2026	66.90	66.90	66.80	66.90	66.90	9.85%	1,848,156
Mar 10, 2026	60.90	60.90	60.20	60.90	60.90	9.93%	1,902,421
Mar 9, 2026	56.40	56.90	55.40	55.40	55.40	-9.92%	2,065,863
Mar 6, 2026	60.70	63.90	60.70	61.50	61.50	-2.07%	4,902,376
Mar 5, 2026	66.00	69.30	59.80	62.80	62.80	-0.32%	17,958,430
Mar 4, 2026	62.00	65.00	57.40	63.00	63.00	4.13%	21,821,760
Mar 3, 2026	59.60	60.50	58.30	60.50	60.50	10.00%	6,470,178
Mar 2, 2026	50.70	55.80	50.20	55.00	55.00	8.27%	5,364,239
Feb 26, 2026	49.70	52.00	49.25	50.80	50.80	2.63%	1,654,762
Feb 25, 2026	50.20	50.70	49.25	49.50	49.50	0.81%	674,464
Feb 24, 2026	48.90	49.95	48.85	49.10	49.10	-0.20%	452,623
Feb 23, 2026	48.80	49.45	47.00	49.20	49.20	3.91%	679,906
Feb 11, 2026	48.05	48.05	47.20	47.35	47.35	-2.27%	647,668
Feb 10, 2026	51.70	51.70	48.45	48.45	48.45	-4.06%	1,431,598
Feb 9, 2026	49.95	50.70	48.20	50.50	50.50	3.80%	1,030,365
Feb 6, 2026	49.65	50.20	47.40	48.65	48.65	-1.22%	1,533,081
Feb 5, 2026	51.60	51.90	49.20	49.25	49.25	-2.67%	1,872,179
Feb 4, 2026	46.95	51.50	46.90	50.60	50.60	5.64%	2,798,453
Feb 3, 2026	48.90	49.80	47.30	47.90	47.90	-1.44%	792,347
Feb 2, 2026	49.15	49.15	47.20	48.60	48.60	-2.41%	1,094,826
Jan 30, 2026	54.00	54.00	49.55	49.80	49.80	-9.12%	4,082,246
Jan 29, 2026	51.00	55.00	50.60	54.80	54.80	8.09%	3,876,400
Jan 28, 2026	49.60	51.00	49.60	50.70	50.70	2.32%	608,641
Jan 27, 2026	51.00	51.40	49.50	49.55	49.55	-2.65%	558,020
Jan 26, 2026	50.80	51.40	49.80	50.90	50.90	1.60%	448,254
Jan 23, 2026	50.40	51.60	50.00	50.10	50.10	-	551,324
Jan 22, 2026	50.80	51.00	49.85	50.10	50.10	-0.20%	523,536
Jan 21, 2026	51.40	51.90	49.90	50.20	50.20	-2.33%	791,544
Jan 20, 2026	52.20	52.30	50.90	51.40	51.40	-0.19%	558,561
Jan 19, 2026	52.00	53.00	51.40	51.50	51.50	-0.96%	730,794
Jan 16, 2026	53.40	54.40	52.00	52.00	52.00	-2.44%	788,871
Jan 15, 2026	54.70	55.50	53.10	53.30	53.30	-2.02%	1,006,574
Jan 14, 2026	54.30	54.70	53.40	54.40	54.40	1.87%	1,028,276
Jan 13, 2026	54.40	54.90	52.80	53.40	53.40	-1.66%	947,177
Jan 12, 2026	54.40	55.40	53.00	54.30	54.30	1.12%	2,195,323
Jan 9, 2026	56.20	56.30	51.20	53.70	53.70	-3.42%	6,732,551
Jan 8, 2026	50.90	55.60	50.80	55.60	55.60	9.88%	4,763,592
Jan 7, 2026	50.70	51.40	50.40	50.60	50.60	0.40%	374,873