Ubright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.40	58.40	57.30	57.70	-	-0.69%	36,060
Mar 26, 2026	58.10	58.70	57.80	58.10	58.10	0.17%	102,517
Mar 25, 2026	58.20	58.30	58.00	58.00	58.00	0.35%	131,626
Mar 24, 2026	59.40	59.40	57.70	57.80	57.80	-0.86%	145,866
Mar 23, 2026	59.00	59.00	58.30	58.30	58.30	-3.64%	292,092
Mar 20, 2026	61.50	61.60	60.40	60.50	60.50	-0.82%	277,961
Mar 19, 2026	62.50	62.70	60.80	61.00	61.00	-3.79%	537,101
Mar 18, 2026	60.00	63.60	59.50	63.40	63.40	5.67%	2,298,065
Mar 17, 2026	61.50	62.30	59.50	60.00	60.00	-1.32%	1,749,716
Mar 16, 2026	55.30	60.80	55.10	60.80	60.80	9.95%	765,914
Mar 13, 2026	55.30	56.20	54.40	55.30	55.30	-	267,559
Mar 12, 2026	54.90	55.50	54.80	55.30	55.30	0.36%	85,302
Mar 11, 2026	54.90	55.40	54.60	55.10	55.10	0.55%	178,843
Mar 10, 2026	56.60	56.60	54.50	54.80	54.80	-7.90%	796,455
Mar 9, 2026	58.00	59.50	57.00	59.50	59.50	-1.98%	291,010
Mar 6, 2026	59.40	60.70	59.30	60.70	60.70	1.85%	269,280
Mar 5, 2026	58.00	60.40	58.00	59.60	59.60	4.56%	173,090
Mar 4, 2026	58.60	58.60	56.60	57.00	57.00	-2.90%	175,882
Mar 3, 2026	60.00	60.00	56.50	58.70	58.70	-1.84%	308,951
Mar 2, 2026	58.40	60.00	57.80	59.80	59.80	0.50%	122,192
Feb 26, 2026	59.30	59.70	59.30	59.50	59.50	0.34%	99,604
Feb 25, 2026	59.00	59.50	58.80	59.30	59.30	0.85%	141,346
Feb 24, 2026	58.00	59.20	58.00	58.80	58.80	-	90,470
Feb 23, 2026	57.50	59.00	57.50	58.80	58.80	1.38%	164,550
Feb 11, 2026	57.90	58.50	57.80	58.00	58.00	0.17%	78,366
Feb 10, 2026	57.70	58.20	57.60	57.90	57.90	1.40%	106,745
Feb 9, 2026	57.00	57.60	56.70	57.10	57.10	1.60%	112,450
Feb 6, 2026	55.50	56.40	54.80	56.20	56.20	-0.35%	120,008
Feb 5, 2026	56.90	57.30	56.40	56.40	56.40	-0.18%	56,517
Feb 4, 2026	56.10	56.80	56.00	56.50	56.50	0.89%	95,223
Feb 3, 2026	56.00	56.70	55.50	56.00	56.00	1.27%	64,564
Feb 2, 2026	55.60	55.70	54.70	55.30	55.30	-1.60%	183,481
Jan 30, 2026	57.30	57.30	56.00	56.20	56.20	-1.92%	217,884
Jan 29, 2026	58.10	58.10	56.60	57.30	57.30	-1.21%	189,825
Jan 28, 2026	59.30	59.30	57.80	58.00	58.00	-1.86%	245,654
Jan 27, 2026	59.20	59.80	58.90	59.10	59.10	0.51%	101,243
Jan 26, 2026	58.70	59.40	58.50	58.80	58.80	-0.68%	392,473
Jan 23, 2026	59.00	59.50	58.60	59.20	59.20	0.85%	93,832
Jan 22, 2026	58.70	59.20	58.50	58.70	58.70	0.34%	142,619
Jan 21, 2026	58.90	59.00	58.40	58.50	58.50	-1.02%	104,026
Jan 20, 2026	59.40	59.60	59.00	59.10	59.10	-0.67%	162,813
Jan 19, 2026	58.30	59.70	58.30	59.50	59.50	1.88%	253,946
Jan 16, 2026	58.80	58.80	58.10	58.40	58.40	-	80,946
Jan 15, 2026	59.00	59.00	58.10	58.40	58.40	-0.85%	170,053
Jan 14, 2026	58.20	59.20	58.20	58.90	58.90	1.38%	121,504
Jan 13, 2026	58.90	58.90	58.00	58.10	58.10	-1.19%	144,547
Jan 12, 2026	58.80	59.10	58.30	58.80	58.80	0.68%	129,958
Jan 9, 2026	59.40	59.40	58.40	58.40	58.40	-1.68%	75,620
Jan 8, 2026	60.00	60.40	58.90	59.40	59.40	-0.17%	123,729
Jan 7, 2026	59.50	59.50	58.80	59.50	59.50	1.02%	173,503