UNCRY(UNCRY)
UNCRY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $42.73 | $42.73 | $42.42 | $42.49 | 6,825 |
| 10/13/2026 | $43.41 | $43.42 | $42.85 | $42.91 | 309,639 |
| 10/12/2026 | $42.51 | $42.67 | $42.23 | $42.23 | 303,531 |
| 10/9/2026 | $42.82 | $42.94 | $42.53 | $42.70 | 258,400 |
| 10/8/2026 | $42.57 | $42.66 | $42.03 | $42.60 | 429,918 |
| 10/7/2026 | $43.12 | $43.55 | $43.01 | $43.47 | 299,117 |
| 10/6/2026 | $45.30 | $45.67 | $45.28 | $45.38 | 376,534 |
| 10/5/2026 | $44.22 | $45.07 | $44.09 | $44.91 | 366,600 |
| 10/2/2026 | $43.77 | $44.49 | $43.62 | $44.48 | 298,600 |
| 10/1/2026 | $45.70 | $45.70 | $44.53 | $44.90 | 264,209 |
| 9/30/2026 | $47.00 | $47.25 | $46.51 | $46.53 | 224,130 |
| 9/29/2026 | $47.77 | $47.77 | $47.15 | $47.59 | 220,203 |
| 9/28/2026 | $47.99 | $48.52 | $47.71 | $48.00 | 259,204 |
| 9/25/2026 | $47.70 | $48.23 | $47.46 | $48.07 | 232,328 |
| 9/24/2026 | $46.96 | $47.48 | $46.59 | $47.20 | 226,427 |
| 9/23/2026 | $47.57 | $47.65 | $47.17 | $47.48 | 210,000 |
| 9/22/2026 | $47.95 | $48.12 | $47.38 | $47.89 | 203,040 |
| 9/21/2026 | $47.75 | $48.19 | $47.69 | $48.01 | 173,200 |
| 9/18/2026 | $46.68 | $46.84 | $46.23 | $46.45 | 244,400 |
| 9/17/2026 | $47.89 | $48.09 | $47.71 | $47.97 | 695,100 |
| 9/16/2026 | $47.78 | $48.19 | $47.05 | $47.41 | 234,312 |
| 9/15/2026 | $48.13 | $48.13 | $47.41 | $47.79 | 223,600 |
| 9/14/2026 | $48.68 | $49.15 | $48.28 | $49.00 | 199,012 |
| 9/11/2026 | $49.31 | $49.46 | $49.09 | $49.38 | 182,504 |
| 9/10/2026 | $48.46 | $48.86 | $48.40 | $48.54 | 167,108 |
| 9/9/2026 | $48.39 | $49.06 | $48.30 | $48.96 | 424,200 |
| 9/8/2026 | $48.56 | $49.06 | $48.52 | $48.52 | 183,408 |
| 9/4/2026 | $48.84 | $48.87 | $48.44 | $48.71 | 206,039 |
| 9/3/2026 | $48.89 | $49.41 | $48.87 | $49.41 | 180,940 |
| 9/2/2026 | $48.39 | $48.73 | $48.23 | $48.63 | 174,800 |
| 9/1/2026 | $48.27 | $48.55 | $47.86 | $47.87 | 214,413 |
| 8/31/2026 | $49.15 | $49.18 | $48.58 | $48.61 | 216,423 |
| 8/28/2026 | $48.92 | $49.22 | $48.77 | $49.04 | 185,611 |
| 8/27/2026 | $49.10 | $49.11 | $48.44 | $48.56 | 222,565 |
| 8/26/2026 | $50.11 | $50.28 | $49.95 | $49.98 | 201,723 |
| 8/25/2026 | $49.21 | $49.35 | $48.89 | $49.35 | 197,587 |
| 8/24/2026 | $48.91 | $49.18 | $48.86 | $48.93 | 318,435 |
| 8/21/2026 | $48.37 | $48.69 | $48.37 | $48.56 | 217,900 |
| 8/20/2026 | $48.42 | $48.56 | $48.14 | $48.22 | 197,649 |
| 8/19/2026 | $48.22 | $48.26 | $47.95 | $48.07 | 289,100 |
| 8/18/2026 | $48.32 | $48.42 | $48.09 | $48.30 | 141,830 |
| 8/17/2026 | $49.13 | $49.18 | $48.69 | $48.79 | 212,836 |
| 8/14/2026 | $49.13 | $49.52 | $49.13 | $49.27 | 190,500 |
| 8/13/2026 | $49.47 | $49.47 | $49.14 | $49.39 | 169,520 |
| 8/12/2026 | $48.87 | $48.99 | $48.71 | $48.90 | 348,400 |
| 8/11/2026 | $48.84 | $49.04 | $48.59 | $48.70 | 207,432 |
| 8/10/2026 | $48.69 | $48.84 | $48.48 | $48.54 | 384,100 |
| 8/7/2026 | $48.86 | $48.90 | $48.58 | $48.71 | 187,445 |
| 8/6/2026 | $49.14 | $49.28 | $48.61 | $48.70 | 227,700 |
| 8/5/2026 | $48.98 | $49.13 | $48.49 | $48.98 | 250,317 |
| 8/4/2026 | $48.87 | $49.31 | $48.86 | $49.23 | 381,700 |
| 8/3/2026 | $48.23 | $48.38 | $48.07 | $48.35 | 200,700 |
| 7/31/2026 | $46.70 | $47.16 | $46.40 | $47.04 | 230,044 |
| 7/30/2026 | $46.35 | $47.15 | $46.35 | $47.15 | 339,302 |
| 7/29/2026 | $45.90 | $46.01 | $45.19 | $45.37 | 254,817 |
| 7/28/2026 | $46.19 | $46.64 | $45.99 | $46.49 | 211,500 |
| 7/27/2026 | $46.51 | $46.82 | $46.39 | $46.76 | 221,100 |
| 7/24/2026 | $45.44 | $45.82 | $45.37 | $45.50 | 211,715 |
| 7/23/2026 | $44.94 | $45.31 | $44.84 | $45.04 | 304,633 |
| 7/22/2026 | $47.59 | $47.62 | $47.30 | $47.54 | 220,949 |
| 7/21/2026 | $46.50 | $47.25 | $46.42 | $47.09 | 318,223 |
| 7/20/2026 | $46.04 | $46.30 | $45.91 | $46.05 | 218,900 |
| 7/17/2026 | $45.62 | $46.17 | $45.53 | $46.02 | 202,306 |
| 7/16/2026 | $46.86 | $47.24 | $46.65 | $47.10 | 301,918 |
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
