Ushine Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.15	41.10	39.90	40.65	40.65	1.88%	85,018
Feb 10, 2026	38.95	40.15	38.70	39.90	39.90	-0.25%	41,004
Feb 9, 2026	38.60	40.00	38.40	40.00	40.00	5.26%	23,000
Feb 6, 2026	37.55	38.40	37.55	38.00	38.00	-	5,130
Feb 5, 2026	38.65	38.65	37.60	38.00	38.00	-1.68%	77,121
Feb 4, 2026	39.25	39.40	38.50	38.65	38.65	-1.65%	54,114
Feb 3, 2026	39.30	39.50	38.80	39.30	39.30	1.95%	18,000
Feb 2, 2026	38.60	39.45	38.50	38.55	38.55	-0.13%	14,003
Jan 30, 2026	38.50	38.60	38.45	38.60	38.60	-0.39%	12,000
Jan 29, 2026	38.60	38.75	38.60	38.75	38.75	-0.64%	6,000
Jan 28, 2026	39.35	40.05	39.00	39.00	39.00	1.30%	52,302
Jan 27, 2026	39.45	39.45	38.30	38.50	38.50	-3.14%	10,000
Jan 26, 2026	37.30	39.75	37.30	39.75	39.75	5.44%	51,000
Jan 23, 2026	37.55	37.70	37.50	37.70	37.70	-0.79%	9,000
Jan 22, 2026	37.40	38.95	37.00	38.00	38.00	3.68%	31,010
Jan 21, 2026	36.70	37.00	36.45	36.65	36.65	-0.68%	18,310
Jan 20, 2026	36.80	37.50	36.75	36.90	36.90	0.41%	22,800
Jan 19, 2026	36.60	37.15	36.60	36.75	36.75	-0.41%	61,000
Jan 16, 2026	37.50	37.50	36.60	36.90	36.90	-2.12%	25,100
Jan 15, 2026	38.05	38.15	37.55	37.70	37.70	-2.08%	32,140
Jan 14, 2026	38.00	38.50	37.90	38.50	38.50	1.32%	55,400
Jan 13, 2026	37.90	38.35	37.90	38.00	38.00	-0.52%	25,086
Jan 12, 2026	36.60	38.40	36.60	38.20	38.20	2.14%	14,010
Jan 9, 2026	37.85	38.00	37.05	37.40	37.40	-2.09%	27,620
Jan 8, 2026	38.90	38.90	38.20	38.20	38.20	-1.42%	8,110
Jan 7, 2026	38.90	38.90	38.75	38.75	38.75	1.71%	7,100
Jan 6, 2026	38.15	38.20	37.80	38.10	38.10	-1.04%	13,100
Jan 5, 2026	39.45	39.45	38.50	38.50	38.50	-2.41%	2,005
Jan 2, 2026	39.45	39.45	39.45	39.45	39.45	2.47%	5
Dec 31, 2025	38.50	38.80	38.50	38.50	38.50	-1.66%	7,000
Dec 30, 2025	39.15	39.15	39.15	39.15	39.15	3.03%	5,000
Dec 29, 2025	39.90	39.90	38.00	38.00	38.00	-4.76%	18,121
Dec 26, 2025	38.95	40.65	38.80	39.90	39.90	2.44%	96,773
Dec 24, 2025	38.00	38.95	37.85	38.95	38.95	3.32%	8,110
Dec 23, 2025	37.95	38.10	37.65	37.70	37.70	-0.26%	22,000
Dec 22, 2025	38.00	38.90	37.80	37.80	37.80	-	7,579
Dec 19, 2025	38.10	38.90	37.80	37.80	37.80	-0.79%	22,220
Dec 18, 2025	37.90	39.45	37.65	38.10	38.10	1.60%	35,730
Dec 17, 2025	38.10	38.10	37.10	37.50	37.50	-0.27%	25,520
Dec 16, 2025	37.60	38.50	37.10	37.60	37.60	-	20,020
Dec 15, 2025	37.40	37.60	37.00	37.60	37.60	3.72%	7,200
Dec 12, 2025	36.35	37.40	36.25	36.25	36.25	-2.03%	18,650
Dec 11, 2025	37.75	37.75	36.30	37.00	37.00	-1.73%	9,567
Dec 10, 2025	38.65	38.65	36.85	37.65	37.65	-2.59%	7,105
Dec 9, 2025	38.65	38.65	38.65	38.65	38.65	1.44%	1
Dec 8, 2025	38.90	38.90	37.65	38.10	38.10	-2.06%	6,335
Dec 5, 2025	38.90	38.90	37.60	38.90	38.90	-	2,781
Dec 4, 2025	38.00	38.90	38.00	38.90	38.90	2.37%	7,257
Dec 3, 2025	38.55	38.75	37.45	38.00	38.00	-1.81%	23,103
Dec 2, 2025	38.90	38.90	38.50	38.70	38.70	0.39%	13,000