UMICY(UMICY)
UMICY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $5.83 | $5.85 | $5.81 | $5.82 | 5,434 |
| 10/12/2026 | $5.77 | $5.78 | $5.74 | $5.74 | 11,000 |
| 10/9/2026 | $5.83 | $5.85 | $5.81 | $5.85 | 10,600 |
| 10/8/2026 | $5.68 | $5.75 | $5.66 | $5.75 | 14,900 |
| 10/7/2026 | $5.78 | $5.78 | $5.75 | $5.77 | 14,300 |
| 10/6/2026 | $5.88 | $5.91 | $5.86 | $5.87 | 18,745 |
| 10/5/2026 | $5.82 | $5.90 | $5.77 | $5.88 | 47,600 |
| 10/2/2026 | $5.85 | $5.93 | $5.85 | $5.91 | 20,622 |
| 10/1/2026 | $5.79 | $5.79 | $5.71 | $5.76 | 30,100 |
| 9/30/2026 | $5.96 | $6.01 | $5.91 | $5.91 | 23,500 |
| 9/29/2026 | $5.92 | $5.95 | $5.90 | $5.94 | 12,216 |
| 9/28/2026 | $5.97 | $6.01 | $5.93 | $6.01 | 13,700 |
| 9/25/2026 | $6.01 | $6.10 | $6.01 | $6.10 | 9,500 |
| 9/24/2026 | $6.02 | $6.02 | $5.97 | $6.00 | 5,934 |
| 9/23/2026 | $6.11 | $6.11 | $5.98 | $6.05 | 4,421 |
| 9/22/2026 | $6.12 | $6.21 | $6.12 | $6.21 | 67,100 |
| 9/21/2026 | $6.20 | $6.20 | $6.05 | $6.14 | 155,300 |
| 9/18/2026 | $6.15 | $6.18 | $6.11 | $6.18 | 24,000 |
| 9/17/2026 | $6.32 | $6.37 | $6.29 | $6.31 | 9,714 |
| 9/16/2026 | $6.26 | $6.29 | $6.17 | $6.21 | 59,600 |
| 9/15/2026 | $6.16 | $6.20 | $6.16 | $6.20 | 5,300 |
| 9/14/2026 | $6.04 | $6.20 | $6.02 | $6.18 | 57,138 |
| 9/11/2026 | $6.50 | $6.51 | $6.43 | $6.44 | 7,308 |
| 9/10/2026 | $6.38 | $6.40 | $6.35 | $6.36 | 9,431 |
| 9/9/2026 | $6.75 | $6.76 | $6.64 | $6.64 | 16,800 |
| 9/8/2026 | $6.68 | $6.69 | $6.64 | $6.65 | 17,700 |
| 9/4/2026 | $6.58 | $6.64 | $6.58 | $6.61 | 6,729 |
| 9/3/2026 | $6.62 | $6.69 | $6.62 | $6.67 | 171,316 |
| 9/2/2026 | $6.70 | $6.75 | $6.61 | $6.62 | 15,600 |
| 9/1/2026 | $6.52 | $6.61 | $6.51 | $6.58 | 22,601 |
| 8/31/2026 | $6.82 | $6.85 | $6.78 | $6.79 | 73,300 |
| 8/28/2026 | $6.86 | $6.90 | $6.75 | $6.77 | 143,515 |
| 8/27/2026 | $6.68 | $6.78 | $6.68 | $6.78 | 7,436 |
| 8/26/2026 | $6.72 | $6.74 | $6.70 | $6.71 | 10,421 |
| 8/25/2026 | $6.69 | $6.80 | $6.69 | $6.77 | 16,500 |
| 8/24/2026 | $6.79 | $6.80 | $6.75 | $6.79 | 20,620 |
| 8/21/2026 | $6.71 | $6.71 | $6.64 | $6.65 | 17,000 |
| 8/20/2026 | $6.52 | $6.54 | $6.46 | $6.50 | 26,012 |
| 8/19/2026 | $6.85 | $6.87 | $6.76 | $6.78 | 54,500 |
| 8/18/2026 | $6.75 | $6.75 | $6.61 | $6.64 | 75,843 |
| 8/17/2026 | $6.85 | $6.92 | $6.85 | $6.88 | 140,947 |
| 8/14/2026 | $6.64 | $6.74 | $6.64 | $6.72 | 24,026 |
| 8/13/2026 | $6.72 | $6.72 | $6.63 | $6.65 | 123,309 |
| 8/12/2026 | $6.98 | $7.03 | $6.92 | $6.94 | 282,900 |
| 8/11/2026 | $6.89 | $6.89 | $6.83 | $6.83 | 8,200 |
| 8/10/2026 | $6.97 | $7.00 | $6.94 | $6.97 | 20,130 |
| 8/7/2026 | $6.96 | $6.96 | $6.82 | $6.86 | 12,300 |
| 8/6/2026 | $6.73 | $6.84 | $6.72 | $6.74 | 10,935 |
| 8/5/2026 | $6.64 | $6.70 | $6.63 | $6.70 | 12,032 |
| 8/4/2026 | $6.44 | $6.46 | $6.38 | $6.45 | 18,000 |
| 8/3/2026 | $6.14 | $6.18 | $6.12 | $6.16 | 13,400 |
| 7/31/2026 | $6.14 | $6.23 | $6.12 | $6.19 | 28,834 |
| 7/30/2026 | $6.02 | $6.06 | $5.99 | $6.06 | 119,521 |
| 7/29/2026 | $5.75 | $5.75 | $5.66 | $5.70 | 7,700 |
| 7/28/2026 | $5.64 | $5.71 | $5.62 | $5.69 | 5,700 |
| 7/27/2026 | $5.73 | $5.73 | $5.65 | $5.69 | 147,300 |
| 7/24/2026 | $5.65 | $5.74 | $5.64 | $5.69 | 16,513 |
| 7/23/2026 | $5.51 | $5.57 | $5.49 | $5.53 | 13,800 |
| 7/22/2026 | $5.73 | $5.74 | $5.67 | $5.74 | 7,922 |
| 7/21/2026 | $5.56 | $5.67 | $5.53 | $5.66 | 19,722 |
| 7/20/2026 | $5.56 | $5.56 | $5.42 | $5.42 | 8,739 |
| 7/17/2026 | $5.34 | $5.50 | $5.34 | $5.44 | 87,600 |
| 7/16/2026 | $5.49 | $5.52 | $5.41 | $5.44 | 13,822 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
