UCYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.07	43.15	43.00	43.69	-	-0.32%	851
Mar 6, 2026	42.30	43.94	42.30	43.83	43.83	0.48%	2,658
Mar 5, 2026	43.20	43.93	42.74	43.62	43.62	3.44%	4,642
Mar 4, 2026	41.85	42.33	41.85	42.17	42.17	2.46%	1,158
Mar 3, 2026	40.21	41.28	40.21	41.16	41.16	1.60%	958
Mar 2, 2026	39.78	40.51	39.72	40.51	40.51	1.87%	2,045
Feb 27, 2026	39.28	39.76	38.97	39.76	39.76	-3.03%	1,986
Feb 26, 2026	40.01	41.00	39.77	41.00	41.00	3.51%	11,311
Feb 25, 2026	38.79	39.61	38.79	39.61	39.61	3.30%	2,522
Feb 24, 2026	38.83	38.98	38.13	38.35	38.35	1.55%	3,102
Feb 23, 2026	40.13	40.13	37.54	37.76	37.76	-8.48%	11,303
Feb 20, 2026	43.41	44.14	41.18	41.26	41.26	-6.10%	3,503
Feb 19, 2026	43.76	43.94	43.04	43.94	43.94	-0.19%	870
Feb 18, 2026	42.88	44.31	42.88	44.02	44.02	1.27%	1,336
Feb 17, 2026	44.97	44.99	43.21	43.47	43.47	-3.81%	3,566
Feb 13, 2026	43.81	45.58	43.46	45.19	45.19	4.77%	2,123
Feb 12, 2026	45.37	45.37	42.67	43.13	43.13	-6.92%	4,516
Feb 11, 2026	46.56	46.56	46.31	46.34	46.34	-3.77%	1,756
Feb 10, 2026	48.10	48.60	48.10	48.15	48.15	1.68%	3,061
Feb 9, 2026	47.08	47.36	46.99	47.36	47.36	3.24%	10,226
Feb 6, 2026	44.21	45.87	44.21	45.87	45.87	6.78%	6,205
Feb 5, 2026	45.24	45.58	42.59	42.96	42.96	-4.91%	6,823
Feb 4, 2026	45.09	45.69	45.06	45.18	45.18	-1.44%	3,038
Feb 3, 2026	48.78	48.78	44.83	45.84	45.84	-7.28%	8,558
Feb 2, 2026	49.72	49.72	49.34	49.43	49.43	1.54%	1,010
Jan 30, 2026	49.06	49.06	48.61	48.68	48.68	-1.08%	2,423
Jan 29, 2026	52.49	52.49	48.19	49.22	49.21	-5.90%	10,653
Jan 28, 2026	52.65	53.06	52.30	52.30	52.30	0.18%	2,668
Jan 27, 2026	53.37	53.37	52.21	52.21	52.21	-0.87%	281
Jan 26, 2026	52.50	52.97	52.50	52.67	52.67	2.62%	1,375
Jan 23, 2026	51.90	51.90	51.32	51.32	51.32	0.47%	934
Jan 22, 2026	51.15	51.32	50.90	51.08	51.08	2.17%	3,291
Jan 21, 2026	50.00	50.00	50.00	50.00	49.99	-0.44%	330
Jan 20, 2026	51.27	51.57	50.22	50.22	50.22	-5.45%	3,527
Jan 16, 2026	52.79	53.37	52.77	53.11	53.11	-0.54%	3,377
Jan 15, 2026	54.13	54.20	53.40	53.40	53.40	-0.91%	1,443
Jan 14, 2026	54.50	54.50	53.89	53.89	53.89	-0.54%	652
Jan 13, 2026	54.69	54.69	53.97	54.18	54.18	-0.96%	756
Jan 12, 2026	54.49	54.70	54.49	54.70	54.70	0.96%	1,260
Jan 9, 2026	53.88	54.39	52.91	54.18	54.18	0.57%	4,658
Jan 8, 2026	54.49	54.49	53.87	53.87	53.87	-2.94%	1,206
Jan 7, 2026	55.91	55.93	55.50	55.50	55.50	3.43%	3,590
Jan 6, 2026	53.17	53.71	53.17	53.67	53.67	1.72%	1,675
Jan 5, 2026	52.59	53.53	52.59	52.76	52.76	2.70%	1,504
Jan 2, 2026	50.84	51.37	50.84	51.37	51.37	-2.36%	1,441
Dec 31, 2025	53.30	53.30	52.61	52.61	52.61	-2.30%	1,992
Dec 30, 2025	54.06	54.06	53.85	53.85	53.85	-0.60%	798
Dec 29, 2025	54.18	54.18	54.18	54.18	54.18	-1.88%	33
Dec 26, 2025	54.95	55.22	54.95	55.22	55.22	0.57%	476
Dec 24, 2025	54.90	54.90	54.90	54.90	54.90	-0.51%	61
Dec 23, 2025	55.19	55.19	55.19	55.19	54.81	-1.47%	202
Dec 22, 2025	56.01	56.01	56.01	56.01	55.62	0.65%	1,336
Dec 19, 2025	58.97	58.97	55.65	55.65	55.27	2.07%	2,569
Dec 18, 2025	54.52	54.52	54.52	54.52	54.15	2.81%	260
Dec 17, 2025	53.34	53.34	53.03	53.03	52.67	-3.02%	486
Dec 16, 2025	54.69	54.69	54.66	54.69	54.31	-0.42%	1,220
Dec 15, 2025	54.92	54.92	54.92	54.92	54.54	-3.46%	64
Dec 12, 2025	56.88	56.88	56.88	56.88	56.49	-4.35%	329
Dec 11, 2025	59.97	59.97	59.47	59.47	59.06	-1.15%	381
Dec 10, 2025	60.16	60.16	60.16	60.16	59.74	1.49%	126
Dec 9, 2025	59.30	59.35	59.28	59.28	58.87	1.08%	597
Dec 8, 2025	58.64	58.64	58.64	58.64	58.24	0.65%	94
Dec 5, 2025	58.27	58.27	58.27	58.27	57.87	0.59%	274
Dec 4, 2025	57.95	57.95	57.91	57.92	57.53	1.33%	1,217
Dec 3, 2025	57.16	57.16	57.16	57.16	56.77	2.50%	54
Dec 2, 2025	55.67	55.77	55.67	55.77	55.39	1.32%	386
Dec 1, 2025	55.04	55.04	55.04	55.04	54.66	-2.53%	259
Nov 28, 2025	56.47	56.47	56.47	56.47	56.08	1.64%	106
Nov 26, 2025	56.03	56.03	55.56	55.56	55.18	-0.99%	310
Nov 25, 2025	56.12	56.12	56.12	56.12	55.73	2.44%	82
Nov 24, 2025	54.78	54.78	54.78	54.78	54.40	2.96%	351
Nov 21, 2025	53.21	53.21	53.21	53.21	52.84	-0.17%	169
Nov 20, 2025	57.75	57.75	53.30	53.30	52.93	-5.20%	1,610
Nov 19, 2025	56.83	56.84	56.22	56.22	55.83	0.34%	2,999
Nov 18, 2025	56.03	56.03	56.03	56.03	55.64	-1.44%	211
Nov 17, 2025	56.72	56.85	56.72	56.85	56.46	-2.27%	197
Nov 14, 2025	57.15	58.90	57.15	58.17	57.77	-0.46%	707
Nov 13, 2025	58.44	58.44	58.44	58.44	58.04	-3.34%	375
Nov 12, 2025	60.49	60.81	60.46	60.46	60.04	-2.29%	571
Nov 11, 2025	61.87	61.87	61.87	61.87	61.45	0.42%	128
Nov 10, 2025	61.63	61.63	61.61	61.61	61.19	3.54%	592
Nov 7, 2025	58.07	59.51	57.61	59.51	59.10	1.94%	1,400
Nov 6, 2025	58.33	58.50	58.33	58.37	57.97	-2.61%	586
Nov 5, 2025	59.81	59.93	59.81	59.93	59.52	0.50%	393
Nov 4, 2025	61.78	61.78	59.63	59.63	59.22	-4.89%	843
Nov 3, 2025	62.14	62.70	62.14	62.70	62.26	-0.18%	569
Oct 31, 2025	62.81	62.81	62.81	62.81	62.38	2.61%	360
Oct 30, 2025	61.15	62.00	61.13	61.21	60.79	-0.35%	1,047
Oct 29, 2025	62.11	62.11	61.43	61.43	61.01	-4.14%	625
Oct 28, 2025	64.38	64.48	63.58	64.08	63.64	0.93%	2,669
Oct 27, 2025	63.36	63.54	63.32	63.49	63.05	0.51%	2,257
Oct 24, 2025	63.17	63.17	63.17	63.17	62.73	0.29%	301
Oct 23, 2025	62.78	62.99	62.72	62.99	62.55	2.46%	1,359
Oct 22, 2025	61.44	61.54	61.40	61.48	61.05	-1.80%	1,867
Oct 21, 2025	61.61	62.60	61.61	62.60	62.17	1.62%	1,150
Oct 20, 2025	61.60	61.60	61.60	61.60	61.18	3.86%	238
Oct 17, 2025	59.36	59.36	59.27	59.31	58.90	0.83%	470
Oct 16, 2025	58.97	58.97	58.54	58.82	58.42	-2.60%	437
Oct 15, 2025	60.09	60.40	60.09	60.40	59.98	-0.49%	505
Oct 14, 2025	61.45	61.58	60.69	60.69	60.28	-2.67%	876