UCIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.05	28.05	28.05	28.05	28.05	0.66%	13
Dec 4, 2025	27.87	27.87	27.87	27.87	27.87	0.19%	151
Dec 3, 2025	27.37	27.95	26.44	27.81	27.81	0.61%	1,738
Dec 2, 2025	27.64	27.64	27.64	27.64	27.64	-0.48%	106
Dec 1, 2025	27.78	27.78	27.78	27.78	27.78	0.14%	23
Nov 28, 2025	27.74	27.74	27.74	27.74	27.74	0.96%	4
Nov 26, 2025	27.57	27.57	27.48	27.48	27.47	1.09%	159
Nov 25, 2025	27.03	27.18	27.03	27.18	27.18	-0.53%	264
Nov 24, 2025	27.34	27.34	27.32	27.32	27.32	2.68%	607
Nov 21, 2025	28.06	28.06	26.61	26.61	26.61	-2.22%	2,723
Nov 20, 2025	27.15	27.21	27.15	27.21	27.21	-0.80%	560
Nov 19, 2025	27.43	27.43	27.43	27.43	27.43	-0.97%	14
Nov 18, 2025	27.65	30.32	27.61	27.70	27.70	0.45%	2,665
Nov 17, 2025	25.35	27.58	25.31	27.58	27.58	-0.20%	799
Nov 14, 2025	27.79	27.79	27.63	27.63	27.63	-0.56%	664
Nov 13, 2025	27.79	27.79	27.79	27.79	27.79	0.09%	206
Nov 12, 2025	27.84	27.84	27.77	27.77	27.77	-0.60%	504
Nov 11, 2025	27.93	27.93	27.93	27.93	27.93	0.58%	-
Nov 10, 2025	27.77	27.77	27.77	27.77	27.77	1.21%	16
Nov 7, 2025	27.44	27.44	27.44	27.44	27.44	0.12%	1
Nov 6, 2025	27.45	27.53	27.35	27.41	27.41	-0.58%	1,688
Nov 5, 2025	27.60	27.63	27.57	27.57	27.57	0.40%	1,197
Nov 4, 2025	27.43	27.46	27.32	27.46	27.46	-0.83%	496
Nov 3, 2025	27.62	27.69	27.58	27.69	27.69	0.49%	286
Oct 31, 2025	27.55	27.55	27.55	27.55	27.55	0.43%	-
Oct 30, 2025	27.36	27.44	27.36	27.44	27.43	0.22%	265
Oct 29, 2025	27.36	27.51	27.34	27.38	27.38	-0.01%	858
Oct 28, 2025	27.28	27.54	27.28	27.38	27.38	-0.44%	1,316
Oct 27, 2025	27.52	27.52	27.50	27.50	27.50	0.11%	706
Oct 24, 2025	27.68	27.68	27.38	27.47	27.47	-0.04%	921
Oct 23, 2025	27.44	27.48	27.44	27.48	27.48	1.13%	103
Oct 22, 2025	27.06	27.17	27.06	27.17	27.17	1.00%	229
Oct 21, 2025	26.83	26.91	26.83	26.91	26.90	-1.03%	216
Oct 20, 2025	27.04	27.18	26.84	27.18	27.18	1.06%	2,046
Oct 17, 2025	26.73	26.97	26.73	26.90	26.90	-0.24%	200
Oct 16, 2025	26.96	26.97	26.96	26.97	26.97	0.17%	300
Oct 15, 2025	26.97	26.97	26.92	26.92	26.92	0.11%	454
Oct 14, 2025	26.93	26.93	26.89	26.89	26.89	-0.39%	217
Oct 13, 2025	26.96	27.05	26.94	26.99	26.99	0.73%	757
Oct 10, 2025	27.31	27.31	26.80	26.80	26.80	-1.85%	1,315
Oct 9, 2025	27.41	27.41	27.30	27.30	27.30	-0.23%	962
Oct 8, 2025	27.18	27.37	27.18	27.37	27.37	-0.23%	101
Oct 7, 2025	27.22	27.43	27.22	27.43	27.43	0.13%	186
Oct 6, 2025	27.51	27.52	27.39	27.39	27.39	0.64%	1,126
Oct 3, 2025	27.08	27.22	27.08	27.22	27.22	0.49%	229
Oct 2, 2025	27.02	27.09	27.01	27.09	27.09	-0.25%	1,529
Oct 1, 2025	27.03	27.16	27.03	27.16	27.15	-0.07%	431
Sep 30, 2025	27.17	27.17	27.17	27.17	27.17	-0.38%	49
Sep 29, 2025	27.28	27.28	27.28	27.28	27.28	-0.18%	-
Sep 26, 2025	27.33	27.33	27.33	27.33	27.33	0.15%	4