Unisync Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.65	2.65	2.55	2.58	2.58	-4.09%	4,557
May 19, 2026	2.62	2.71	2.60	2.69	2.69	2.67%	13,161
May 15, 2026	2.62	2.62	2.62	2.62	2.62	-	1,200
May 14, 2026	2.62	2.62	2.62	2.62	2.62	0.38%	3,050
May 13, 2026	2.61	2.61	2.57	2.61	2.61	-	6,967
May 12, 2026	2.55	2.61	2.55	2.61	2.61	0.38%	8,851
May 11, 2026	2.59	2.62	2.59	2.60	2.60	3.17%	4,520
May 8, 2026	2.62	2.62	2.50	2.52	2.52	-3.82%	19,008
May 7, 2026	2.55	2.62	2.44	2.62	2.62	1.95%	10,850
May 6, 2026	2.29	2.60	2.29	2.57	2.57	14.22%	8,750
May 5, 2026	2.23	2.25	2.23	2.25	2.25	2.74%	2,000
May 4, 2026	2.24	2.24	2.15	2.19	2.19	-0.45%	5,810
May 1, 2026	2.30	2.38	2.20	2.20	2.20	4.76%	22,969
Apr 30, 2026	2.09	2.10	2.08	2.10	2.10	1.45%	1,600
Apr 29, 2026	2.18	2.18	2.07	2.07	2.07	-5.05%	5,215
Apr 27, 2026	2.22	2.22	2.18	2.18	2.18	-0.91%	1,201
Apr 24, 2026	2.10	2.34	2.10	2.20	2.20	7.32%	10,228
Apr 23, 2026	2.00	2.06	2.00	2.05	2.05	6.77%	1,800
Apr 22, 2026	1.92	1.92	1.92	1.92	1.92	3.23%	500
Apr 21, 2026	1.80	1.86	1.80	1.86	1.86	3.33%	2,180
Apr 17, 2026	1.80	1.80	1.80	1.80	1.80	1.69%	2,000
Apr 16, 2026	1.77	1.77	1.77	1.77	1.77	-1.67%	5,800
Apr 15, 2026	1.78	1.80	1.77	1.80	1.80	1.12%	2,200
Apr 14, 2026	1.78	1.78	1.78	1.78	1.78	-0.56%	1,700
Apr 13, 2026	1.79	1.79	1.79	1.79	1.79	0.56%	1,406
Apr 10, 2026	1.76	1.78	1.76	1.78	1.78	-0.56%	2,200
Apr 8, 2026	1.77	1.79	1.77	1.79	1.79	2.87%	1,700
Apr 2, 2026	1.74	1.75	1.70	1.74	1.74	-2.25%	14,766
Mar 31, 2026	1.72	1.78	1.66	1.78	1.78	1.14%	11,079
Mar 30, 2026	1.75	1.76	1.74	1.76	1.76	-0.56%	3,384
Mar 27, 2026	1.77	1.79	1.77	1.77	1.77	1.14%	4,400
Mar 26, 2026	1.77	1.77	1.70	1.75	1.75	-2.78%	20,800
Mar 25, 2026	1.80	1.80	1.80	1.80	1.80	-	1,300
Mar 23, 2026	1.80	1.80	1.80	1.80	1.80	-1.64%	200
Mar 20, 2026	1.79	1.83	1.75	1.83	1.83	4.57%	16,300
Mar 19, 2026	1.75	1.75	1.75	1.75	1.75	-	3,500
Mar 17, 2026	1.70	1.75	1.70	1.75	1.75	2.94%	1,000
Mar 16, 2026	1.78	1.78	1.68	1.70	1.70	-4.49%	44,213
Mar 13, 2026	1.78	1.78	1.78	1.78	1.78	-	200
Mar 12, 2026	1.80	1.80	1.73	1.78	1.78	-1.11%	15,400
Mar 11, 2026	1.85	1.85	1.77	1.80	1.80	-1.64%	7,600
Mar 10, 2026	1.90	1.90	1.79	1.83	1.83	-2.14%	22,014
Mar 9, 2026	1.87	1.87	1.85	1.87	1.87	0.54%	1,904
Mar 6, 2026	1.86	1.86	1.86	1.86	1.86	0.54%	539
Mar 5, 2026	1.84	1.85	1.81	1.85	1.85	2.21%	1,600
Mar 4, 2026	1.85	1.85	1.77	1.81	1.81	-1.09%	50,465
Mar 3, 2026	1.83	1.84	1.83	1.83	1.83	1.67%	4,172
Mar 2, 2026	1.81	1.81	1.80	1.80	1.80	-	1,108
Feb 27, 2026	1.81	1.83	1.80	1.80	1.80	-	91,044
Feb 26, 2026	1.78	1.80	1.78	1.80	1.80	1.69%	4,130