United Corporations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.50	13.50	13.36	13.45	13.45	0.75%	17,401
Mar 30, 2026	13.46	13.46	13.35	13.35	13.35	-1.11%	417
Mar 27, 2026	13.60	13.80	13.50	13.50	13.50	-0.74%	4,300
Mar 26, 2026	13.56	13.99	13.31	13.60	13.60	0.29%	1,422
Mar 25, 2026	13.81	13.81	13.56	13.56	13.56	0.44%	1,811
Mar 24, 2026	13.38	13.50	13.33	13.50	13.50	0.37%	8,500
Mar 23, 2026	13.30	13.48	13.23	13.45	13.45	-	8,600
Mar 20, 2026	13.45	13.45	13.45	13.45	13.45	-0.37%	1,320
Mar 19, 2026	13.60	13.60	13.49	13.50	13.50	-0.59%	6,490
Mar 18, 2026	13.78	13.78	13.58	13.58	13.58	-0.88%	4,720
Mar 17, 2026	13.93	14.00	13.70	13.70	13.70	-0.36%	6,519
Mar 13, 2026	13.85	13.85	13.62	13.75	13.75	-1.65%	5,500
Mar 12, 2026	13.98	13.98	13.98	13.98	13.98	1.30%	200
Mar 11, 2026	14.00	14.00	13.80	13.80	13.80	-1.43%	5,173
Mar 10, 2026	14.15	14.15	14.00	14.00	14.00	-1.06%	14,706
Mar 9, 2026	14.15	14.15	14.15	14.15	14.15	-2.41%	3,000
Mar 5, 2026	14.42	14.50	14.37	14.50	14.50	0.97%	7,482
Mar 4, 2026	14.40	14.40	14.36	14.36	14.36	1.77%	1,600
Mar 3, 2026	14.32	14.64	14.11	14.11	14.11	-2.08%	18,461
Mar 2, 2026	14.58	14.59	14.23	14.41	14.41	-1.91%	3,064
Feb 27, 2026	14.40	14.75	14.30	14.69	14.69	2.73%	2,537
Feb 26, 2026	14.39	14.61	14.30	14.30	14.30	0.70%	11,504
Feb 25, 2026	14.40	14.40	14.20	14.20	14.20	-0.35%	3,100
Feb 24, 2026	14.30	14.57	14.08	14.25	14.25	-0.70%	13,400
Feb 23, 2026	14.38	14.40	14.25	14.35	14.35	0.35%	7,300
Feb 20, 2026	14.25	14.30	14.25	14.30	14.30	-	800
Feb 19, 2026	14.40	14.40	14.30	14.30	14.30	-1.52%	1,800
Feb 18, 2026	14.35	14.52	14.26	14.52	14.52	0.14%	2,600
Feb 17, 2026	14.64	14.64	14.50	14.50	14.50	-0.82%	2,143
Feb 13, 2026	14.95	14.95	14.61	14.62	14.62	-8.63%	5,191
Feb 12, 2026	15.93	16.05	15.81	16.00	14.55	0.76%	5,809
Feb 11, 2026	15.86	15.93	15.85	15.88	14.44	0.19%	2,950
Feb 10, 2026	15.98	15.99	15.85	15.85	14.41	0.57%	2,464
Feb 9, 2026	16.13	16.14	15.75	15.76	14.33	-0.13%	5,629
Feb 6, 2026	16.00	16.00	15.75	15.78	14.35	0.51%	2,645
Feb 5, 2026	16.00	16.00	15.70	15.70	14.28	-1.88%	4,187
Feb 4, 2026	16.00	16.00	15.93	16.00	14.55	-	1,400
Feb 3, 2026	16.06	16.20	15.92	16.00	14.55	0.63%	5,508
Feb 2, 2026	15.86	16.00	15.86	15.90	14.43	0.95%	3,010
Jan 30, 2026	16.02	16.02	15.64	15.75	14.30	-0.38%	18,340
Jan 29, 2026	15.95	15.95	15.75	15.81	14.35	-1.19%	1,962
Jan 28, 2026	15.72	16.05	15.72	16.00	14.52	0.57%	6,502
Jan 27, 2026	16.00	16.00	15.91	15.91	14.44	-0.56%	750
Jan 26, 2026	15.79	16.01	15.79	16.00	14.52	-	2,900
Jan 23, 2026	16.00	16.21	16.00	16.00	14.52	0.31%	2,803
Jan 22, 2026	16.00	16.00	15.95	15.95	14.48	0.63%	3,900
Jan 21, 2026	15.85	15.85	15.85	15.85	14.39	0.63%	100
Jan 20, 2026	15.74	15.84	15.74	15.75	14.30	-0.63%	50,591
Jan 19, 2026	16.37	16.37	15.65	15.85	14.39	-0.94%	21,950
Jan 16, 2026	15.53	16.10	15.53	16.00	14.52	4.10%	11,315