U-MEDIA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	49.50	49.60	49.15	49.25	49.25	0.31%	55,376
Mar 24, 2026	49.85	50.00	49.05	49.10	49.10	-1.50%	76,342
Mar 23, 2026	50.10	50.10	49.70	49.85	49.85	-0.70%	47,370
Mar 20, 2026	50.60	50.60	49.70	50.20	50.20	-0.79%	114,825
Mar 19, 2026	51.10	51.20	50.50	50.60	50.60	-1.36%	148,833
Mar 18, 2026	51.20	51.30	51.00	51.30	51.30	0.20%	114,979
Mar 17, 2026	51.70	51.90	51.10	51.20	51.20	-1.35%	153,651
Mar 16, 2026	52.30	52.30	51.70	51.90	51.90	-1.14%	114,692
Mar 13, 2026	52.10	52.60	52.10	52.50	52.50	0.19%	62,668
Mar 12, 2026	51.80	52.50	51.80	52.40	52.40	1.16%	153,240
Mar 11, 2026	53.70	53.70	51.30	51.80	51.80	-3.54%	384,476
Mar 10, 2026	53.70	53.80	53.70	53.70	53.70	-	242,012
Mar 9, 2026	53.70	53.80	53.60	53.70	53.70	-	879,509
Mar 6, 2026	53.60	53.80	53.60	53.70	53.70	-	150,232
Mar 5, 2026	53.70	53.80	53.60	53.70	53.70	-	256,062
Mar 4, 2026	53.70	53.70	53.60	53.70	53.70	-	628,429
Mar 3, 2026	53.90	53.90	53.60	53.70	53.70	0.19%	213,830
Mar 2, 2026	53.60	53.70	53.60	53.60	53.60	-0.19%	163,934
Feb 26, 2026	53.60	53.70	53.60	53.70	53.70	0.19%	250,603
Feb 25, 2026	53.70	53.80	53.60	53.60	53.60	-	302,124
Feb 24, 2026	53.80	53.80	53.60	53.60	53.60	-	280,472
Feb 23, 2026	53.60	53.70	53.50	53.60	53.60	-	295,111
Feb 11, 2026	53.50	53.60	53.50	53.60	53.60	-	487,503
Feb 10, 2026	53.50	53.60	53.50	53.60	53.60	0.19%	597,471
Feb 9, 2026	53.60	53.70	53.50	53.50	53.50	-0.19%	348,589
Feb 6, 2026	53.50	53.90	53.40	53.60	53.60	0.37%	440,370
Feb 5, 2026	53.50	53.50	53.40	53.40	53.40	-0.19%	450,628
Feb 4, 2026	53.40	53.50	53.40	53.50	53.50	-	368,228
Feb 3, 2026	53.50	53.50	53.40	53.50	53.50	0.19%	542,249
Feb 2, 2026	53.50	53.50	53.40	53.40	53.40	-	493,992
Jan 30, 2026	53.40	53.50	53.40	53.40	53.40	-0.19%	982,406
Jan 29, 2026	53.40	53.50	53.40	53.50	53.50	0.19%	504,397
Jan 28, 2026	53.50	53.50	53.40	53.40	53.40	-	744,323
Jan 27, 2026	53.50	53.60	53.40	53.40	53.40	-0.19%	607,692
Jan 26, 2026	53.50	53.80	53.40	53.50	53.50	-0.37%	1,597,505
Jan 23, 2026	54.80	54.80	53.50	53.70	53.70	7.72%	5,313,739
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