Uniti Group Inc.(UNIT)
$10.33▲0.32 (3.20%)
Uniti Group Inc.(UNIT)
NASDAQ
$10.33▲0.32 (3.20%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $9.68 | $10.40 | $9.66 | $10.33 | 3.78M |
| 4/1/2026 | $9.72 | $11.03 | $9.68 | $10.01 | 7.27M |
| 3/31/2026 | $8.28 | $9.42 | $8.22 | $9.38 | 7.71M |
| 3/30/2026 | $7.94 | $8.15 | $7.94 | $8.10 | 2.16M |
| 3/27/2026 | $7.79 | $7.92 | $7.74 | $7.88 | 1.09M |
| 3/26/2026 | $7.74 | $8.00 | $7.52 | $7.85 | 1.21M |
| 3/25/2026 | $7.98 | $8.01 | $7.78 | $7.87 | 1.16M |
| 3/24/2026 | $7.71 | $7.94 | $7.65 | $7.89 | 1.96M |
| 3/23/2026 | $7.69 | $7.96 | $7.69 | $7.77 | 1.63M |
| 3/20/2026 | $7.92 | $7.96 | $7.47 | $7.51 | 4.52M |
| 3/19/2026 | $7.50 | $7.93 | $7.42 | $7.92 | 1.95M |
| 3/18/2026 | $8.10 | $8.25 | $7.55 | $7.60 | 3.41M |
| 3/17/2026 | $7.76 | $8.10 | $7.75 | $8.10 | 1.73M |
| 3/16/2026 | $7.86 | $7.86 | $7.63 | $7.72 | 1.71M |
| 3/13/2026 | $7.84 | $7.93 | $7.57 | $7.72 | 1.50M |
| 3/12/2026 | $8.11 | $8.28 | $7.81 | $7.82 | 1.76M |
| 3/11/2026 | $8.53 | $8.68 | $8.21 | $8.35 | 1.54M |
| 3/10/2026 | $8.21 | $8.74 | $8.16 | $8.55 | 2.57M |
| 3/9/2026 | $8.00 | $8.25 | $7.76 | $8.24 | 2.51M |
| 3/6/2026 | $7.92 | $8.20 | $7.83 | $8.05 | 2.41M |
| 3/5/2026 | $7.71 | $8.06 | $7.67 | $8.06 | 1.30M |
| 3/4/2026 | $7.83 | $7.90 | $7.47 | $7.84 | 1.42M |
| 3/3/2026 | $7.62 | $7.87 | $7.37 | $7.77 | 2.17M |
| 3/2/2026 | $7.09 | $7.85 | $7.09 | $7.83 | 2.12M |
| 2/27/2026 | $7.42 | $7.44 | $7.17 | $7.32 | 2.47M |
| 2/26/2026 | $7.72 | $7.72 | $7.47 | $7.49 | 1.32M |
| 2/25/2026 | $7.78 | $7.86 | $7.67 | $7.70 | 913,730 |
| 2/24/2026 | $8.09 | $8.09 | $7.60 | $7.74 | 1.83M |
| 2/23/2026 | $8.51 | $8.51 | $8.06 | $8.06 | 1.83M |
| 2/20/2026 | $8.31 | $8.61 | $8.12 | $8.58 | 1.35M |
| 2/19/2026 | $8.17 | $8.39 | $8.15 | $8.31 | 1.05M |
| 2/18/2026 | $8.30 | $8.46 | $8.13 | $8.20 | 1.16M |
| 2/17/2026 | $8.39 | $8.52 | $8.27 | $8.33 | 1.43M |
| 2/13/2026 | $8.09 | $8.38 | $8.04 | $8.36 | 1.33M |
| 2/12/2026 | $8.28 | $8.43 | $7.86 | $8.07 | 2.54M |
| 2/11/2026 | $8.24 | $8.29 | $8.14 | $8.18 | 1.61M |
| 2/10/2026 | $8.14 | $8.32 | $8.05 | $8.13 | 1.10M |
| 2/9/2026 | $8.02 | $8.21 | $7.85 | $8.07 | 997,941 |
| 2/6/2026 | $7.83 | $8.11 | $7.74 | $8.05 | 1.41M |
| 2/5/2026 | $7.94 | $7.96 | $7.74 | $7.83 | 1.35M |
| 2/4/2026 | $8.18 | $8.22 | $7.83 | $7.96 | 1.92M |
| 2/3/2026 | $8.08 | $8.21 | $7.91 | $8.19 | 1.74M |
| 2/2/2026 | $8.16 | $8.54 | $8.03 | $8.10 | 3.37M |
| 1/30/2026 | $7.62 | $8.62 | $7.59 | $8.32 | 7.77M |
| 1/29/2026 | $7.43 | $7.53 | $7.31 | $7.52 | 1.73M |
| 1/28/2026 | $7.39 | $7.48 | $7.26 | $7.35 | 2.04M |
| 1/27/2026 | $7.31 | $7.36 | $7.08 | $7.31 | 2.01M |
| 1/26/2026 | $7.40 | $7.47 | $7.28 | $7.31 | 944,800 |
| 1/23/2026 | $7.64 | $7.64 | $7.39 | $7.40 | 1.10M |
| 1/22/2026 | $7.84 | $8.02 | $7.68 | $7.69 | 1.40M |
| 1/21/2026 | $7.60 | $7.83 | $7.56 | $7.75 | 2.39M |
| 1/20/2026 | $7.39 | $7.54 | $7.20 | $7.50 | 2.49M |
| 1/16/2026 | $7.46 | $7.61 | $7.39 | $7.51 | 2.30M |
| 1/15/2026 | $7.67 | $7.90 | $7.39 | $7.50 | 2.17M |
| 1/14/2026 | $7.59 | $7.76 | $7.41 | $7.75 | 2.78M |
| 1/13/2026 | $8.00 | $8.40 | $7.61 | $7.64 | 3.15M |
| 1/12/2026 | $7.52 | $7.84 | $7.49 | $7.83 | 2.27M |
| 1/9/2026 | $7.28 | $7.56 | $7.25 | $7.52 | 2.16M |
| 1/8/2026 | $7.36 | $7.52 | $7.18 | $7.30 | 2.53M |
| 1/7/2026 | $7.13 | $7.59 | $7.00 | $7.41 | 2.48M |
| 1/6/2026 | $7.13 | $7.20 | $6.96 | $7.13 | 1.84M |
| 1/5/2026 | $6.81 | $7.20 | $6.61 | $7.13 | 2.29M |