UCON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 24.96 | 24.99 | 24.91 | 24.93 | -0.02 | -0.08% | 1,348,752 |
| Mar 3, 2025 | 24.89 | 24.95 | 24.87 | 24.95 | 0.05 | 0.20% | 910,120 |
| Feb 28, 2025 | 24.88 | 24.90 | 24.84 | 24.90 | 0.06 | 0.24% | 831,437 |
| Feb 27, 2025 | 24.79 | 24.84 | 24.78 | 24.84 | 0.02 | 0.08% | 968,825 |
| Feb 26, 2025 | 24.77 | 24.82 | 24.72 | 24.82 | 0.05 | 0.20% | 644,000 |
| Feb 25, 2025 | 24.75 | 24.80 | 24.74 | 24.77 | 0.03 | 0.12% | 551,500 |
| Feb 24, 2025 | 24.69 | 24.74 | 24.67 | 24.74 | 0.06 | 0.24% | 616,300 |
| Feb 21, 2025 | 24.68 | 24.69 | 24.66 | 24.68 | -0.05 | -0.20% | 701,700 |
| Feb 20, 2025 | 24.72 | 24.75 | 24.72 | 24.73 | 0.01 | 0.04% | 547,146 |
| Feb 19, 2025 | 24.71 | 24.72 | 24.69 | 24.72 | 0.03 | 0.12% | 371,727 |
| Feb 18, 2025 | 24.73 | 24.75 | 24.67 | 24.69 | -0.04 | -0.16% | 1,197,730 |
| Feb 14, 2025 | 24.70 | 24.76 | 24.70 | 24.73 | 0.07 | 0.28% | 435,100 |
| Feb 13, 2025 | 24.67 | 24.75 | 24.62 | 24.66 | 0.02 | 0.08% | 950,309 |
| Feb 12, 2025 | 24.66 | 24.68 | 24.55 | 24.64 | -0.06 | -0.24% | 1,829,048 |
| Feb 11, 2025 | 24.71 | 24.71 | 24.67 | 24.70 | -0.02 | -0.08% | 1,415,406 |
| Feb 10, 2025 | 24.74 | 24.74 | 24.71 | 24.72 | 0.01 | 0.04% | 614,700 |
| Feb 7, 2025 | 24.72 | 24.73 | 24.70 | 24.71 | -0.03 | -0.12% | 788,102 |
| Feb 6, 2025 | 24.76 | 24.76 | 24.70 | 24.74 | -0.01 | -0.04% | 1,159,340 |
| Feb 5, 2025 | 24.72 | 24.76 | 24.72 | 24.75 | 0.05 | 0.20% | 702,400 |
| Feb 4, 2025 | 24.67 | 24.71 | 24.62 | 24.70 | 0.03 | 0.12% | 872,422 |
| Feb 3, 2025 | 24.69 | 24.71 | 24.66 | 24.67 | -0.03 | -0.12% | 1,223,900 |
| Jan 31, 2025 | 24.73 | 24.76 | 24.67 | 24.70 | 0.00 | 0.00% | 725,700 |
| Jan 30, 2025 | 24.73 | 24.73 | 24.67 | 24.70 | 0.02 | 0.08% | 1,227,800 |
| Jan 29, 2025 | 24.72 | 24.72 | 24.64 | 24.68 | -0.02 | -0.08% | 780,733 |
| Jan 28, 2025 | 24.67 | 24.70 | 24.63 | 24.70 | 0.05 | 0.20% | 960,932 |
| Jan 27, 2025 | 24.67 | 24.68 | 24.63 | 24.65 | 0.04 | 0.16% | 1,165,711 |
| Jan 24, 2025 | 24.63 | 24.63 | 24.59 | 24.61 | 0.01 | 0.04% | 661,412 |
| Jan 23, 2025 | 24.60 | 24.61 | 24.57 | 24.60 | 0.01 | 0.04% | 685,344 |
| Jan 22, 2025 | 24.63 | 24.66 | 24.58 | 24.59 | -0.12 | -0.49% | 585,824 |
| Jan 21, 2025 | 24.71 | 24.71 | 24.66 | 24.71 | 0.03 | 0.12% | 559,900 |
| Jan 17, 2025 | 24.72 | 24.72 | 24.67 | 24.68 | -0.01 | -0.04% | 657,048 |
| Jan 16, 2025 | 24.61 | 24.69 | 24.61 | 24.69 | 0.06 | 0.24% | 975,500 |
| Jan 15, 2025 | 24.62 | 24.69 | 24.60 | 24.63 | 0.11 | 0.45% | 683,523 |
| Jan 14, 2025 | 24.52 | 24.52 | 24.49 | 24.52 | 0.02 | 0.08% | 685,500 |
| Jan 13, 2025 | 24.51 | 24.51 | 24.47 | 24.50 | -0.02 | -0.08% | 791,200 |
| Jan 10, 2025 | 24.57 | 24.58 | 24.51 | 24.52 | -0.10 | -0.41% | 822,334 |
| Jan 8, 2025 | 24.60 | 24.62 | 24.58 | 24.62 | 0.01 | 0.04% | 939,409 |
| Jan 7, 2025 | 24.64 | 24.68 | 24.58 | 24.61 | -0.03 | -0.12% | 847,954 |
| Jan 6, 2025 | 24.62 | 24.67 | 24.61 | 24.64 | 0.00 | 0.00% | 803,100 |
| Jan 3, 2025 | 24.66 | 24.66 | 24.62 | 24.64 | -0.01 | -0.04% | 518,200 |
| Jan 2, 2025 | 24.67 | 24.70 | 24.62 | 24.65 | 0.00 | 0.00% | 1,010,900 |
| Dec 31, 2024 | 24.67 | 24.74 | 24.63 | 24.65 | 0.01 | 0.04% | 586,129 |
| Dec 30, 2024 | 24.63 | 24.67 | 24.61 | 24.64 | 0.05 | 0.20% | 1,371,305 |
| Dec 27, 2024 | 24.59 | 24.65 | 24.55 | 24.59 | 0.01 | 0.04% | 556,640 |
| Dec 26, 2024 | 24.56 | 24.59 | 24.51 | 24.58 | 0.03 | 0.12% | 372,200 |
| Dec 24, 2024 | 24.54 | 24.59 | 24.52 | 24.55 | -0.02 | -0.08% | 437,000 |
| Dec 23, 2024 | 24.60 | 24.60 | 24.56 | 24.57 | -0.02 | -0.08% | 730,300 |
| Dec 20, 2024 | 24.60 | 24.61 | 24.57 | 24.59 | 0.03 | 0.12% | 1,071,439 |
| Dec 19, 2024 | 24.59 | 24.59 | 24.54 | 24.56 | -0.10 | -0.41% | 936,325 |
| Dec 18, 2024 | 24.69 | 24.71 | 24.56 | 24.66 | -0.01 | -0.04% | 611,435 |