UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	60.98	60.98	59.51	59.51	59.51	-0.84%	1,153
Jun 26, 2025	61.24	61.60	60.01	60.01	60.01	0.10%	2,727
Jun 25, 2025	60.57	60.65	59.95	59.95	59.95	0.17%	1,433
Jun 24, 2025	60.56	60.56	59.52	59.85	59.67	1.22%	1,434
Jun 23, 2025	58.21	59.16	57.68	59.13	58.96	4.62%	1,224
Jun 20, 2025	58.00	58.00	56.52	56.52	56.35	-3.05%	1,064
Jun 18, 2025	58.28	58.30	58.28	58.30	58.13	-2.05%	485
Jun 17, 2025	59.11	59.52	58.58	59.52	59.35	0.54%	2,428
Jun 16, 2025	58.98	59.20	58.64	59.20	59.03	2.02%	735
Jun 13, 2025	58.07	58.07	57.55	58.03	57.86	-1.11%	1,244
Jun 12, 2025	58.58	58.68	58.58	58.68	58.51	0.63%	147
Jun 11, 2025	58.48	58.48	57.96	58.31	58.14	0.80%	1,294
Jun 10, 2025	58.18	58.18	57.78	57.85	57.68	-0.77%	2,402
Jun 9, 2025	59.69	59.69	58.30	58.30	58.13	-1.70%	1,092
Jun 6, 2025	59.50	59.50	59.22	59.31	59.14	-0.35%	611
Jun 5, 2025	58.75	59.52	58.75	59.52	59.35	1.76%	1,117
Jun 4, 2025	58.54	59.18	58.49	58.49	58.32	-0.24%	1,751
Jun 3, 2025	58.27	59.27	58.27	58.63	58.46	1.03%	2,308
Jun 2, 2025	58.03	58.03	58.03	58.03	57.86	1.77%	453
May 30, 2025	57.02	57.02	57.02	57.02	56.85	2.39%	119
May 29, 2025	55.08	55.69	55.08	55.69	55.53	0.32%	1,234
May 28, 2025	56.62	56.69	55.51	55.51	55.35	-4.29%	1,277
May 27, 2025	58.00	58.00	58.00	58.00	57.83	4.48%	148
May 23, 2025	56.08	56.08	55.52	55.52	55.35	-2.36%	382
May 22, 2025	55.25	57.06	55.25	56.86	56.69	3.04%	1,254
May 21, 2025	55.91	56.00	55.18	55.18	55.02	-3.36%	2,548
May 20, 2025	56.47	57.10	56.47	57.10	56.93	0.83%	1,342
May 19, 2025	56.19	56.78	56.19	56.63	56.46	0.51%	6,616
May 16, 2025	56.08	56.34	56.00	56.34	56.17	-	2,323
May 15, 2025	54.96	56.34	54.95	56.34	56.17	2.83%	1,697
May 14, 2025	55.71	55.71	54.69	54.79	54.63	-0.05%	2,440
May 13, 2025	55.68	55.81	54.82	54.82	54.66	5.00%	3,490
May 12, 2025	53.50	53.50	52.21	52.21	52.06	2.06%	1,489
May 9, 2025	51.91	51.91	50.71	51.16	51.00	-1.00%	752
May 8, 2025	52.42	52.49	51.67	51.67	51.52	0.06%	734
May 7, 2025	51.48	51.64	51.12	51.64	51.49	-0.02%	1,132
May 6, 2025	50.10	51.65	50.10	51.65	51.50	1.08%	1,592
May 5, 2025	50.03	52.04	50.03	51.10	50.95	0.80%	9,886
May 2, 2025	50.70	50.70	50.70	50.70	50.55	2.87%	84
May 1, 2025	50.00	50.09	49.28	49.28	49.14	0.39%	1,417
Apr 30, 2025	47.37	49.39	47.37	49.09	48.95	-0.32%	1,263
Apr 29, 2025	48.58	49.45	48.58	49.25	49.10	2.86%	3,215
Apr 28, 2025	46.80	47.88	46.74	47.88	47.74	0.78%	836
Apr 25, 2025	47.51	47.51	47.51	47.51	47.37	1.86%	124
Apr 24, 2025	45.82	46.64	45.82	46.64	46.50	5.91%	445
Apr 23, 2025	44.04	44.04	44.04	44.04	43.91	4.43%	62
Apr 22, 2025	42.17	42.17	42.17	42.17	42.05	4.53%	254
Apr 21, 2025	41.74	41.74	40.05	40.34	40.22	-6.19%	1,497
Apr 17, 2025	43.15	43.15	43.00	43.00	42.87	-0.98%	513
Apr 16, 2025	43.67	44.67	43.42	43.42	43.30	-3.33%	959