Ubright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	52.90	52.90	52.30	52.90	-	-	32,435
Aug 18, 2026	53.50	53.80	52.80	52.90	52.90	-1.31%	56,386
Aug 17, 2026	54.90	54.90	53.60	53.60	53.60	-2.55%	71,026
Aug 14, 2026	54.80	55.40	54.60	55.00	55.00	-0.90%	80,059
Aug 13, 2026	55.80	55.80	55.10	55.50	55.50	0.18%	100,109
Aug 12, 2026	55.10	55.90	54.90	55.40	55.40	-	66,771
Aug 11, 2026	54.20	55.40	54.20	55.40	55.40	0.54%	51,330
Aug 10, 2026	54.00	55.40	53.00	55.10	55.10	0.18%	199,877
Aug 7, 2026	56.40	56.60	54.10	55.00	55.00	-3.17%	271,271
Aug 6, 2026	56.80	57.20	56.30	56.80	56.80	-0.70%	70,208
Aug 5, 2026	56.20	57.90	56.20	57.20	57.20	1.96%	120,935
Aug 4, 2026	56.50	57.20	56.10	56.10	56.10	-0.71%	63,641
Aug 3, 2026	53.30	56.60	53.30	56.50	56.50	4.24%	81,995
Jul 31, 2026	53.60	54.70	53.60	54.20	54.20	3.83%	83,672
Jul 30, 2026	50.80	53.30	50.80	52.20	52.20	0.97%	148,901
Jul 29, 2026	53.60	53.90	50.70	51.70	51.70	-3.36%	188,969
Jul 28, 2026	55.40	55.40	53.50	53.50	53.50	-3.95%	169,920
Jul 27, 2026	56.10	56.50	55.10	55.70	55.70	-1.42%	120,749
Jul 24, 2026	56.10	56.80	56.00	56.50	56.50	0.71%	43,686
Jul 23, 2026	56.80	56.80	55.70	56.10	56.10	1.24%	107,869
Jul 22, 2026	58.00	59.30	58.00	58.30	55.41	0.52%	163,814
Jul 21, 2026	57.70	58.50	57.50	58.00	55.13	2.29%	55,550
Jul 20, 2026	57.20	57.30	55.70	56.70	53.89	-0.53%	101,824
Jul 17, 2026	58.10	59.00	57.00	57.00	54.18	-4.52%	297,565
Jul 16, 2026	60.90	60.90	59.70	59.70	56.74	-1.97%	122,369
Jul 15, 2026	60.00	60.90	60.00	60.90	57.88	1.50%	81,222
Jul 14, 2026	61.40	61.40	58.40	60.00	57.03	-2.60%	453,610
Jul 13, 2026	62.10	63.00	61.00	61.60	58.55	-1.60%	250,804
Jul 9, 2026	64.50	64.50	62.10	62.60	59.50	-3.99%	412,205
Jul 8, 2026	66.30	66.40	64.90	65.20	61.97	-1.51%	173,039
Jul 7, 2026	68.80	68.80	66.10	66.20	62.92	-3.50%	230,070
Jul 6, 2026	68.60	69.30	67.80	68.60	65.20	0.29%	131,143
Jul 3, 2026	67.50	68.80	67.40	68.40	65.01	1.94%	214,752
Jul 2, 2026	66.70	67.10	66.40	67.10	63.78	0.60%	66,597
Jul 1, 2026	67.40	67.50	66.10	66.70	63.40	-0.30%	126,044
Jun 30, 2026	65.70	66.90	65.60	66.90	63.59	2.14%	305,738
Jun 29, 2026	65.90	66.50	64.70	65.50	62.26	-	293,904
Jun 26, 2026	66.70	66.80	65.30	65.50	62.26	-2.09%	315,542
Jun 25, 2026	67.60	67.90	66.90	66.90	63.59	-0.74%	217,590
Jun 24, 2026	66.50	67.40	66.50	67.40	64.06	-0.15%	137,315
Jun 23, 2026	68.80	68.90	66.60	67.50	64.16	-1.32%	275,257
Jun 22, 2026	68.00	69.40	67.50	68.40	65.01	1.48%	443,790
Jun 18, 2026	68.00	68.30	66.90	67.40	64.06	-0.88%	308,217
Jun 17, 2026	67.30	68.00	65.80	68.00	64.63	1.19%	333,541
Jun 16, 2026	70.70	70.80	67.20	67.20	63.87	-5.75%	806,940
Jun 15, 2026	68.70	73.30	67.80	71.30	67.77	5.63%	1,270,745
Jun 12, 2026	67.30	68.10	67.00	67.50	64.16	2.58%	283,238
Jun 11, 2026	66.00	67.10	64.40	65.80	62.54	-1.20%	321,007
Jun 10, 2026	69.40	70.10	65.90	66.60	63.30	-4.31%	519,922
Jun 9, 2026	69.30	69.90	68.50	69.60	66.15	1.16%	525,288