Unisync Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.38	2.40	2.38	2.40	-	0.42%	201
Jul 29, 2026	2.39	2.39	2.39	2.39	2.39	0.84%	300
Jul 28, 2026	2.34	2.37	2.34	2.37	2.37	0.85%	700
Jul 27, 2026	2.33	2.35	2.33	2.35	2.35	1.29%	3,300
Jul 24, 2026	2.31	2.32	2.31	2.32	2.32	-0.43%	3,100
Jul 23, 2026	2.32	2.33	2.32	2.33	2.33	0.43%	4,000
Jul 22, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	2,500
Jul 21, 2026	2.32	2.34	2.32	2.34	2.34	1.74%	6,100
Jul 20, 2026	2.30	2.30	2.30	2.30	2.30	-	400
Jul 17, 2026	2.34	2.34	2.27	2.30	2.30	-1.29%	4,601
Jul 16, 2026	2.36	2.36	2.29	2.33	2.33	-1.27%	4,900
Jul 15, 2026	2.35	2.36	2.35	2.36	2.36	1.29%	1,400
Jul 10, 2026	2.33	2.33	2.33	2.33	2.33	-	1,000
Jul 9, 2026	2.36	2.36	2.33	2.33	2.33	-0.43%	2,800
Jul 8, 2026	2.30	2.34	2.30	2.34	2.34	2.63%	200
Jul 7, 2026	2.40	2.40	2.18	2.28	2.28	-4.20%	37,000
Jul 6, 2026	2.35	2.38	2.33	2.38	2.38	4.39%	5,300
Jul 3, 2026	2.30	2.30	2.28	2.28	2.28	-	3,466
Jul 2, 2026	2.28	2.28	2.23	2.28	2.28	-	10,701
Jun 30, 2026	2.31	2.31	2.28	2.28	2.28	-	4,200
Jun 29, 2026	2.28	2.28	2.28	2.28	2.28	-	5,000
Jun 26, 2026	2.29	2.29	2.28	2.28	2.28	-0.44%	1,700
Jun 25, 2026	2.29	2.29	2.25	2.29	2.29	0.88%	7,307
Jun 24, 2026	2.32	2.32	2.27	2.27	2.27	-1.30%	23,900
Jun 23, 2026	2.35	2.35	2.30	2.30	2.30	-2.13%	9,000
Jun 22, 2026	2.30	2.35	2.30	2.35	2.35	-	2,370
Jun 19, 2026	2.35	2.35	2.35	2.35	2.35	1.29%	3,000
Jun 18, 2026	2.40	2.40	2.32	2.32	2.32	-1.28%	17,407
Jun 17, 2026	2.45	2.45	2.35	2.35	2.35	-3.69%	20,600
Jun 16, 2026	2.55	2.55	2.44	2.44	2.44	-4.31%	8,300
Jun 15, 2026	2.60	2.60	2.52	2.55	2.55	-1.92%	7,100
Jun 12, 2026	2.60	2.60	2.60	2.60	2.60	-	1,000
Jun 11, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	400
Jun 9, 2026	2.57	2.58	2.57	2.58	2.58	0.39%	2,700
Jun 8, 2026	2.56	2.57	2.56	2.57	2.57	0.78%	2,600
Jun 5, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	200
Jun 4, 2026	2.54	2.54	2.54	2.54	2.54	0.79%	323
Jun 3, 2026	2.52	2.53	2.46	2.52	2.52	-	2,600
Jun 2, 2026	2.51	2.52	2.51	2.52	2.52	2.02%	1,300
Jun 1, 2026	2.52	2.52	2.34	2.47	2.47	-3.52%	8,938
May 29, 2026	2.58	2.58	2.53	2.56	2.56	-0.78%	4,480
May 28, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	1,908
May 27, 2026	2.60	2.60	2.60	2.60	2.60	-	713
May 26, 2026	2.60	2.60	2.60	2.60	2.60	-1.14%	450
May 25, 2026	2.62	2.63	2.62	2.63	2.63	1.94%	302
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