UCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	24.99	25.00	24.97	24.99	24.99	0.24%	869,595
Aug 12, 2025	24.91	24.93	24.89	24.93	24.93	0.06%	907,611
Aug 11, 2025	24.94	24.94	24.91	24.92	24.92	-0.02%	403,030
Aug 8, 2025	24.95	24.95	24.91	24.92	24.92	-0.12%	662,617
Aug 7, 2025	24.97	24.99	24.94	24.95	24.95	-0.04%	763,408
Aug 6, 2025	24.96	24.97	24.92	24.96	24.96	-	936,796
Aug 5, 2025	24.98	24.99	24.95	24.96	24.96	-0.08%	476,674
Aug 4, 2025	24.95	24.98	24.94	24.98	24.98	0.12%	512,370
Aug 1, 2025	24.91	24.95	24.89	24.95	24.95	0.48%	560,169
Jul 31, 2025	24.84	24.86	24.82	24.83	24.83	0.04%	401,758
Jul 30, 2025	24.83	24.86	24.80	24.82	24.82	-0.20%	379,566
Jul 29, 2025	24.81	24.88	24.81	24.87	24.87	0.24%	731,037
Jul 28, 2025	24.81	24.82	24.79	24.81	24.81	-0.06%	1,156,276
Jul 25, 2025	24.81	24.83	24.79	24.83	24.83	0.12%	295,252
Jul 24, 2025	24.76	24.81	24.76	24.80	24.80	-0.06%	709,786
Jul 23, 2025	24.83	24.83	24.79	24.81	24.81	-0.04%	375,773
Jul 22, 2025	24.83	24.84	24.78	24.82	24.82	-0.30%	462,838
Jul 21, 2025	24.90	24.92	24.89	24.90	24.80	0.22%	330,160
Jul 18, 2025	24.87	24.87	24.80	24.84	24.75	0.08%	453,155
Jul 17, 2025	24.81	24.83	24.75	24.82	24.73	0.10%	718,755
Jul 16, 2025	24.75	24.83	24.73	24.80	24.70	0.27%	1,421,225
Jul 15, 2025	24.80	24.80	24.72	24.73	24.63	-0.37%	803,432
Jul 14, 2025	24.77	24.82	24.72	24.82	24.73	0.16%	547,180
Jul 11, 2025	24.80	24.85	24.77	24.78	24.69	-0.24%	321,842
Jul 10, 2025	24.84	24.85	24.81	24.84	24.75	-	597,740
Jul 9, 2025	24.79	24.84	24.78	24.84	24.75	0.28%	382,418
Jul 8, 2025	24.77	24.78	24.72	24.77	24.68	-0.12%	599,979
Jul 7, 2025	24.84	24.84	24.78	24.80	24.71	-0.20%	368,313
Jul 3, 2025	24.85	24.87	24.84	24.85	24.76	-0.12%	331,094
Jul 2, 2025	24.85	24.90	24.85	24.88	24.79	-	617,414
Jul 1, 2025	24.88	24.95	24.86	24.88	24.79	-0.04%	1,378,714
Jun 30, 2025	24.88	24.91	24.86	24.89	24.80	0.20%	1,124,813
Jun 27, 2025	24.85	24.91	24.83	24.84	24.75	-0.12%	691,104
Jun 26, 2025	24.82	24.87	24.82	24.87	24.78	-0.12%	1,220,706
Jun 25, 2025	24.89	24.91	24.86	24.90	24.72	0.06%	2,867,065
Jun 24, 2025	24.84	24.90	24.82	24.89	24.70	0.18%	342,388
Jun 23, 2025	24.81	24.87	24.77	24.84	24.66	0.16%	560,295
Jun 20, 2025	24.75	24.81	24.70	24.80	24.62	0.16%	693,985
Jun 18, 2025	24.77	24.81	24.73	24.76	24.58	-	836,371
Jun 17, 2025	24.74	24.76	24.72	24.76	24.58	0.16%	367,341
Jun 16, 2025	24.74	24.77	24.71	24.72	24.54	-0.04%	356,247
Jun 13, 2025	24.73	24.77	24.71	24.73	24.55	-0.24%	379,979
Jun 12, 2025	24.75	24.80	24.73	24.79	24.61	0.24%	534,787
Jun 11, 2025	24.74	24.77	24.70	24.73	24.55	0.20%	1,184,734
Jun 10, 2025	24.69	24.76	24.67	24.68	24.50	0.12%	546,121
Jun 9, 2025	24.65	24.68	24.62	24.65	24.47	0.04%	873,990
Jun 6, 2025	24.65	24.72	24.62	24.64	24.46	-0.36%	423,606
Jun 5, 2025	24.73	24.80	24.71	24.73	24.55	-0.12%	1,175,614
Jun 4, 2025	24.74	24.78	24.70	24.76	24.58	0.32%	877,209
Jun 3, 2025	24.70	24.72	24.62	24.68	24.50	0.04%	716,148