UA(UA)
UA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.04 | $5.04 | $4.90 | $5.03 | 3.65M |
| 5/19/2026 | $4.91 | $5.16 | $4.78 | $5.02 | 3.66M |
| 5/18/2026 | $5.02 | $5.03 | $4.84 | $4.93 | 4.87M |
| 5/15/2026 | $4.95 | $5.12 | $4.91 | $4.99 | 4.82M |
| 5/14/2026 | $5.00 | $5.05 | $4.88 | $4.96 | 4.90M |
| 5/13/2026 | $4.81 | $5.12 | $4.73 | $4.99 | 4.43M |
| 5/12/2026 | $5.11 | $5.12 | $4.67 | $4.90 | 8.43M |
| 5/11/2026 | $6.23 | $6.23 | $5.84 | $5.88 | 3.38M |
| 5/8/2026 | $6.29 | $6.34 | $6.10 | $6.25 | 1.90M |
| 5/7/2026 | $6.27 | $6.41 | $6.20 | $6.22 | 1.57M |
| 5/6/2026 | $6.23 | $6.32 | $6.16 | $6.25 | 1.35M |
| 5/5/2026 | $5.96 | $6.11 | $5.93 | $6.08 | 2.36M |
| 5/4/2026 | $6.08 | $6.14 | $5.91 | $5.91 | 2.37M |
| 5/1/2026 | $6.12 | $6.17 | $6.05 | $6.09 | 2.16M |
| 4/30/2026 | $5.98 | $6.26 | $5.96 | $6.07 | 2.47M |
| 4/29/2026 | $6.15 | $6.23 | $5.89 | $5.96 | 1.92M |
| 4/28/2026 | $6.25 | $6.32 | $6.15 | $6.19 | 1.82M |
| 4/27/2026 | $5.99 | $6.21 | $5.99 | $6.20 | 2.40M |
| 4/24/2026 | $6.17 | $6.18 | $5.95 | $5.99 | 1.60M |
| 4/23/2026 | $6.10 | $6.27 | $6.03 | $6.19 | 2.18M |
| 4/22/2026 | $6.60 | $6.65 | $6.07 | $6.11 | 2.58M |
| 4/21/2026 | $6.45 | $6.65 | $6.38 | $6.51 | 2.69M |
| 4/20/2026 | $6.24 | $6.48 | $6.24 | $6.45 | 3.99M |
| 4/17/2026 | $6.26 | $6.50 | $6.25 | $6.30 | 4.00M |
| 4/16/2026 | $6.13 | $6.29 | $5.99 | $6.08 | 2.79M |
| 4/15/2026 | $6.14 | $6.29 | $6.09 | $6.15 | 1.68M |
| 4/14/2026 | $6.04 | $6.23 | $6.02 | $6.14 | 2.14M |
| 4/13/2026 | $5.93 | $6.01 | $5.80 | $5.99 | 1.96M |
| 4/10/2026 | $6.13 | $6.20 | $5.99 | $6.00 | 1.67M |
| 4/9/2026 | $5.83 | $6.14 | $5.83 | $6.12 | 2.51M |
| 4/8/2026 | $6.04 | $6.24 | $5.85 | $5.87 | 2.70M |
| 4/7/2026 | $5.67 | $5.81 | $5.66 | $5.76 | 2.66M |
| 4/6/2026 | $5.48 | $5.79 | $5.48 | $5.77 | 2.20M |
| 4/2/2026 | $5.52 | $5.57 | $5.30 | $5.50 | 2.30M |
| 4/1/2026 | $5.71 | $5.75 | $5.50 | $5.60 | 2.55M |
| 3/31/2026 | $5.71 | $5.94 | $5.69 | $5.79 | 4.47M |
| 3/30/2026 | $5.65 | $5.74 | $5.46 | $5.53 | 3.10M |
| 3/27/2026 | $5.73 | $5.77 | $5.58 | $5.63 | 1.99M |
| 3/26/2026 | $5.81 | $5.92 | $5.74 | $5.76 | 1.95M |
| 3/25/2026 | $5.98 | $6.00 | $5.76 | $5.85 | 2.23M |
| 3/24/2026 | $5.89 | $6.07 | $5.86 | $5.90 | 1.91M |
| 3/23/2026 | $5.80 | $6.07 | $5.80 | $5.96 | 2.01M |
| 3/20/2026 | $5.99 | $5.99 | $5.67 | $5.71 | 3.47M |
| 3/19/2026 | $5.85 | $5.96 | $5.78 | $5.94 | 2.39M |
| 3/18/2026 | $6.04 | $6.20 | $5.93 | $5.94 | 2.21M |
| 3/17/2026 | $6.23 | $6.26 | $6.04 | $6.08 | 2.16M |
| 3/16/2026 | $6.32 | $6.38 | $6.18 | $6.19 | 2.28M |
| 3/13/2026 | $6.35 | $6.52 | $6.21 | $6.27 | 2.03M |
| 3/12/2026 | $6.20 | $6.36 | $6.10 | $6.29 | 2.35M |
| 3/11/2026 | $6.47 | $6.51 | $6.29 | $6.30 | 2.33M |
| 3/10/2026 | $6.22 | $6.65 | $6.18 | $6.47 | 3.72M |
| 3/9/2026 | $6.26 | $6.29 | $5.90 | $6.26 | 5.40M |
| 3/6/2026 | $6.40 | $6.50 | $6.32 | $6.41 | 2.79M |
| 3/5/2026 | $6.60 | $6.74 | $6.47 | $6.55 | 2.93M |
| 3/4/2026 | $7.04 | $7.04 | $6.67 | $6.70 | 2.90M |
| 3/3/2026 | $6.70 | $7.08 | $6.65 | $6.97 | 3.63M |
| 3/2/2026 | $6.95 | $7.17 | $6.93 | $7.07 | 2.35M |
| 2/27/2026 | $7.28 | $7.28 | $6.99 | $7.23 | 3.28M |
| 2/26/2026 | $7.40 | $7.56 | $7.38 | $7.38 | 2.41M |
| 2/25/2026 | $7.55 | $7.64 | $7.32 | $7.36 | 1.82M |
| 2/24/2026 | $7.45 | $7.58 | $7.25 | $7.54 | 2.08M |
| 2/23/2026 | $7.83 | $7.83 | $7.39 | $7.45 | 2.78M |
| 2/20/2026 | $7.48 | $7.91 | $7.45 | $7.88 | 4.37M |