Unity Enterprise Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.37	0.37	0.37	0.37	-	-1.33%	1,000
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	10,000
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 23, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	38,000
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	15,000
Apr 20, 2026	0.34	0.36	0.34	0.36	0.36	1.43%	70,000
Apr 17, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	50,000
Apr 16, 2026	0.35	0.35	0.32	0.35	0.35	-4.17%	491,400
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	-	140,000
Apr 14, 2026	0.33	0.36	0.33	0.36	0.36	-1.37%	20,000
Apr 13, 2026	0.36	0.37	0.36	0.37	0.37	-	80,000
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	10,000
Apr 8, 2026	0.36	0.38	0.36	0.38	0.38	-1.32%	50,500
Apr 2, 2026	0.37	0.38	0.34	0.38	0.38	2.70%	130,000
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 27, 2026	0.35	0.37	0.33	0.37	0.37	-	127,000
Mar 26, 2026	0.37	0.37	0.35	0.37	0.37	-3.90%	290,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 20, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	20,000
Mar 19, 2026	0.39	0.41	0.39	0.40	0.40	2.60%	70,000
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	500
Mar 17, 2026	0.37	0.39	0.37	0.39	0.39	-	120,000
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Mar 11, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Mar 10, 2026	0.37	0.39	0.37	0.39	0.39	-	176,000
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	-	120,000
Mar 5, 2026	0.37	0.39	0.37	0.39	0.39	-	197,500
Mar 4, 2026	0.37	0.39	0.36	0.39	0.39	1.30%	171,000
Mar 3, 2026	0.38	0.40	0.37	0.39	0.39	1.32%	250,000
Mar 2, 2026	0.41	0.42	0.38	0.38	0.38	-9.52%	420,500
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	-	150,000
Feb 26, 2026	0.38	0.42	0.37	0.42	0.42	5.00%	223,000
Feb 25, 2026	0.37	0.40	0.37	0.40	0.40	-2.44%	142,000
Feb 24, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	40,000
Feb 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-	90,000
Feb 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-	6,000
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 11, 2026	0.43	0.43	0.41	0.42	0.42	-5.62%	180,000
Feb 10, 2026	0.42	0.45	0.42	0.45	0.45	1.14%	170,000
Feb 9, 2026	0.45	0.45	0.42	0.44	0.44	-1.12%	190,000
Feb 6, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	-
Feb 5, 2026	0.42	0.45	0.42	0.45	0.45	-	198,500
Feb 4, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Feb 2, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	-
Jan 30, 2026	0.46	0.46	0.44	0.46	0.46	-1.09%	30,000
Jan 29, 2026	0.41	0.46	0.41	0.46	0.46	5.75%	360,000
Jan 28, 2026	0.44	0.45	0.42	0.44	0.44	-4.40%	483,000
Jan 27, 2026	0.43	0.46	0.43	0.46	0.46	-	95,500
Jan 26, 2026	0.44	0.46	0.43	0.46	0.46	-1.09%	80,000
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	-
Jan 22, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 21, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 20, 2026	0.44	0.47	0.41	0.47	0.47	2.20%	185,000
Jan 19, 2026	0.45	0.46	0.44	0.46	0.46	-1.09%	85,000
Jan 16, 2026	0.45	0.46	0.44	0.46	0.46	-1.08%	201,500
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	-
Jan 14, 2026	0.45	0.47	0.45	0.47	0.47	-	76,000
Jan 13, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 12, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 8, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 7, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	160,500
Jan 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	30,000
Jan 5, 2026	0.45	0.47	0.44	0.47	0.47	-2.11%	205,000
Jan 2, 2026	0.47	0.48	0.46	0.48	0.48	-2.06%	330,000
Dec 31, 2025	0.50	0.50	0.47	0.49	0.49	-1.02%	60,000
Dec 30, 2025	0.51	0.51	0.47	0.49	0.49	2.08%	240,000
Dec 29, 2025	0.47	0.48	0.45	0.48	0.48	-	641,500
Dec 24, 2025	0.45	0.48	0.44	0.48	0.48	3.23%	107,000
Dec 23, 2025	0.49	0.49	0.47	0.47	0.47	2.20%	80,000
Dec 22, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	20,000
Dec 19, 2025	0.49	0.49	0.46	0.46	0.46	1.10%	99,000
Dec 18, 2025	0.45	0.45	0.45	0.46	0.46	-1.09%	20,000
Dec 17, 2025	0.51	0.51	0.46	0.46	0.46	-3.16%	57,500
Dec 16, 2025	0.44	0.48	0.44	0.48	0.48	4.40%	199,000
Dec 15, 2025	0.50	0.50	0.45	0.46	0.46	1.11%	30,000
Dec 12, 2025	0.44	0.45	0.44	0.45	0.45	-	62,500
Dec 11, 2025	0.42	0.45	0.42	0.45	0.45	-4.26%	203,500
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 9, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	205,500
Dec 8, 2025	0.44	0.48	0.44	0.46	0.46	-4.17%	170,000
Dec 5, 2025	0.45	0.47	0.45	0.48	0.48	4.35%	130,000
Dec 4, 2025	0.42	0.46	0.42	0.46	0.46	1.10%	385,000
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	2,500