Ubright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.80	77.90	75.00	77.30	77.30	3.76%	1,303,997
May 28, 2026	75.60	77.20	73.70	74.50	74.50	-0.27%	1,002,216
May 27, 2026	73.90	76.60	73.90	74.70	74.70	1.22%	1,047,340
May 26, 2026	74.50	78.80	73.80	73.80	73.80	-0.67%	1,545,684
May 25, 2026	75.00	75.90	74.20	74.30	74.30	0.54%	1,052,218
May 22, 2026	74.20	74.60	73.00	73.90	73.90	0.54%	920,951
May 21, 2026	74.00	74.50	72.90	73.50	73.50	1.38%	1,449,155
May 20, 2026	69.40	72.90	68.10	72.50	72.50	6.77%	1,726,413
May 19, 2026	67.20	69.30	67.20	67.90	67.90	0.30%	397,617
May 18, 2026	67.40	67.90	65.50	67.70	67.70	0.45%	365,771
May 15, 2026	69.80	69.90	67.30	67.40	67.40	-2.03%	627,133
May 14, 2026	69.60	69.80	68.40	68.80	68.80	-0.43%	503,943
May 13, 2026	69.00	69.40	68.00	69.10	69.10	-	523,788
May 12, 2026	70.00	70.60	68.80	69.10	69.10	-1.00%	506,515
May 11, 2026	68.20	70.20	68.20	69.80	69.80	1.01%	631,860
May 8, 2026	71.70	72.20	68.80	69.10	69.10	-4.29%	872,012
May 7, 2026	73.60	74.00	72.00	72.20	72.20	-1.77%	930,891
May 6, 2026	72.10	74.50	70.50	73.50	73.50	2.23%	2,062,571
May 5, 2026	70.80	71.90	70.10	71.90	71.90	1.27%	826,525
May 4, 2026	73.60	73.60	70.20	71.00	71.00	-3.53%	1,586,389
Apr 30, 2026	77.20	77.70	72.20	73.60	73.60	-3.16%	3,603,444
Apr 29, 2026	71.90	79.00	70.40	76.00	76.00	4.83%	4,030,362
Apr 28, 2026	68.70	72.50	66.80	72.50	72.50	2.69%	1,952,741
Apr 27, 2026	74.00	74.00	70.20	70.60	70.60	4.59%	3,801,350
Apr 24, 2026	63.60	68.40	62.60	67.50	67.50	7.48%	2,736,248
Apr 23, 2026	61.80	63.00	60.00	62.80	62.80	2.28%	704,665
Apr 22, 2026	60.80	61.50	60.50	61.40	61.40	1.32%	419,851
Apr 21, 2026	60.50	61.10	60.30	60.60	60.60	0.17%	159,996
Apr 20, 2026	61.00	61.00	60.30	60.50	60.50	0.17%	181,776
Apr 17, 2026	60.30	60.50	60.00	60.40	60.40	0.50%	91,473
Apr 16, 2026	59.90	60.30	59.40	60.10	60.10	1.18%	137,568
Apr 15, 2026	60.40	60.80	59.20	59.40	59.40	-1.33%	208,695
Apr 14, 2026	60.80	61.20	60.00	60.20	60.20	-0.82%	327,965
Apr 13, 2026	60.40	61.50	60.40	60.70	60.70	0.50%	134,288
Apr 10, 2026	59.80	61.00	59.80	60.40	60.40	2.03%	320,242
Apr 9, 2026	58.50	59.50	58.50	59.20	59.20	2.25%	281,531
Apr 8, 2026	58.00	58.80	57.60	57.90	57.90	1.58%	182,087
Apr 7, 2026	56.70	58.00	56.70	57.00	57.00	0.53%	125,180
Apr 2, 2026	57.70	58.50	56.50	56.70	56.70	-1.73%	198,483
Apr 1, 2026	57.70	58.70	57.10	57.70	57.70	1.76%	192,063
Mar 31, 2026	57.00	58.10	56.60	56.70	56.70	-1.39%	144,456
Mar 30, 2026	57.00	58.50	57.00	57.50	57.50	-1.20%	121,097
Mar 27, 2026	58.40	58.40	57.30	58.20	58.20	0.17%	109,460
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