U-MEDIA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.85	49.85	49.85	49.85	49.85	9.92%	265,900
Jan 21, 2026	44.95	46.35	44.45	45.35	45.35	0.89%	306,121
Jan 20, 2026	44.35	45.20	44.35	44.95	44.95	2.51%	245,801
Jan 19, 2026	43.50	45.10	43.50	43.85	43.85	1.62%	324,877
Jan 16, 2026	43.60	44.00	43.10	43.15	43.15	-0.92%	129,884
Jan 15, 2026	41.60	43.65	41.60	43.55	43.55	4.69%	244,350
Jan 14, 2026	41.00	42.00	40.55	41.60	41.60	2.72%	170,377
Jan 13, 2026	41.10	41.15	40.20	40.50	40.50	-1.10%	210,073
Jan 12, 2026	41.65	41.65	40.20	40.95	40.95	-5.10%	384,381
Jan 9, 2026	44.00	44.00	43.10	43.15	43.15	-1.60%	82,848
Jan 8, 2026	43.50	44.10	43.15	43.85	43.85	1.62%	207,700
Jan 7, 2026	43.00	43.70	42.85	43.15	43.15	-	122,010
Jan 6, 2026	42.60	43.50	42.60	43.15	43.15	1.41%	147,969
Jan 5, 2026	42.45	42.65	41.75	42.55	42.55	2.04%	167,973
Jan 2, 2026	41.65	42.05	41.60	41.70	41.70	0.12%	109,649
Dec 31, 2025	41.60	41.85	41.60	41.65	41.65	0.12%	57,261
Dec 30, 2025	42.00	42.00	41.40	41.60	41.60	-1.42%	115,344
Dec 29, 2025	42.20	42.25	42.10	42.20	42.20	-	78,215
Dec 26, 2025	42.60	43.25	42.15	42.20	42.20	-0.59%	127,850
Dec 24, 2025	43.00	43.00	42.45	42.45	42.45	-0.24%	31,257
Dec 23, 2025	43.10	43.10	42.55	42.55	42.55	-1.05%	82,408
Dec 22, 2025	43.15	43.15	42.90	43.00	43.00	0.23%	55,593
Dec 19, 2025	43.40	43.40	42.85	42.90	42.90	0.12%	36,048
Dec 18, 2025	43.50	43.50	42.55	42.85	42.85	-0.81%	47,123
Dec 17, 2025	43.60	43.65	43.15	43.20	43.20	0.23%	59,918
Dec 16, 2025	43.30	43.75	42.65	43.10	43.10	-1.26%	56,448
Dec 15, 2025	43.75	43.90	43.50	43.65	43.65	1.39%	59,288
Dec 12, 2025	42.95	43.20	42.75	43.05	43.05	0.58%	47,079
Dec 11, 2025	44.10	44.10	42.60	42.80	42.80	-0.70%	85,829
Dec 10, 2025	42.95	43.75	42.90	43.10	43.10	-0.92%	87,843
Dec 9, 2025	43.10	43.80	43.00	43.50	43.50	0.93%	63,253
Dec 8, 2025	44.40	44.40	42.95	43.10	43.10	-1.49%	80,985
Dec 5, 2025	44.00	44.10	43.75	43.75	43.75	-0.57%	39,558
Dec 4, 2025	43.10	44.30	43.10	44.00	44.00	2.09%	132,538
Dec 3, 2025	43.85	43.85	43.00	43.10	43.10	-	48,814
Dec 2, 2025	43.50	43.85	43.10	43.10	43.10	-0.81%	43,902
Dec 1, 2025	44.30	44.80	43.30	43.45	43.45	-1.81%	64,580
Nov 28, 2025	43.30	44.25	43.05	44.25	44.25	3.27%	126,800
Nov 27, 2025	42.50	43.30	42.50	42.85	42.85	0.59%	92,846
Nov 26, 2025	42.65	43.75	42.50	42.60	42.60	1.19%	64,630
Nov 25, 2025	42.50	42.50	42.00	42.10	42.10	0.48%	48,436
Nov 24, 2025	43.00	43.00	41.80	41.90	41.90	-0.95%	67,703
Nov 21, 2025	43.45	43.45	42.20	42.30	42.30	-3.53%	109,045
Nov 20, 2025	44.05	44.50	43.70	43.85	43.85	0.69%	66,492
Nov 19, 2025	45.00	45.15	43.15	43.55	43.55	-2.13%	142,719
Nov 18, 2025	45.00	45.55	44.20	44.50	44.50	0.68%	466,209
Nov 17, 2025	46.20	46.20	44.15	44.20	44.20	-2.54%	210,447
Nov 14, 2025	45.10	46.05	44.80	45.35	45.35	-1.09%	312,511
Nov 13, 2025	42.70	46.30	42.70	45.85	45.85	7.38%	770,093
Nov 12, 2025	42.20	43.05	42.20	42.70	42.70	1.67%	104,399