UPB(UPB)
UPB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.02 | $8.56 | $7.99 | $8.41 | 593,025 |
| 5/19/2026 | $8.42 | $8.64 | $8.02 | $8.03 | 982,600 |
| 5/18/2026 | $8.97 | $9.13 | $8.12 | $8.51 | 511,345 |
| 5/15/2026 | $8.59 | $9.14 | $8.55 | $9.09 | 979,925 |
| 5/14/2026 | $9.45 | $9.52 | $8.51 | $8.79 | 568,869 |
| 5/13/2026 | $8.96 | $9.47 | $8.80 | $9.36 | 815,600 |
| 5/12/2026 | $8.93 | $9.14 | $8.83 | $8.95 | 467,500 |
| 5/11/2026 | $9.20 | $9.60 | $9.05 | $9.11 | 618,900 |
| 5/8/2026 | $8.88 | $9.35 | $8.80 | $9.09 | 456,143 |
| 5/7/2026 | $9.14 | $9.14 | $8.69 | $8.99 | 272,845 |
| 5/6/2026 | $9.16 | $9.29 | $8.98 | $9.19 | 409,200 |
| 5/5/2026 | $9.31 | $9.50 | $8.88 | $9.12 | 262,700 |
| 5/4/2026 | $9.34 | $9.57 | $9.16 | $9.31 | 300,447 |
| 5/1/2026 | $9.25 | $9.41 | $9.12 | $9.40 | 489,700 |
| 4/30/2026 | $9.20 | $9.30 | $9.06 | $9.18 | 395,121 |
| 4/29/2026 | $9.32 | $9.37 | $8.97 | $9.19 | 415,823 |
| 4/28/2026 | $9.32 | $9.65 | $9.28 | $9.51 | 474,600 |
| 4/27/2026 | $9.22 | $9.64 | $9.15 | $9.29 | 664,744 |
| 4/24/2026 | $9.47 | $9.63 | $9.21 | $9.30 | 558,825 |
| 4/23/2026 | $9.62 | $9.72 | $9.38 | $9.60 | 428,000 |
| 4/22/2026 | $9.31 | $9.71 | $9.06 | $9.64 | 624,800 |
| 4/21/2026 | $10.01 | $10.05 | $9.22 | $9.26 | 527,000 |
| 4/20/2026 | $9.98 | $10.09 | $9.79 | $9.99 | 387,901 |
| 4/17/2026 | $10.45 | $10.64 | $9.84 | $9.99 | 661,733 |
| 4/16/2026 | $9.88 | $10.15 | $9.68 | $10.10 | 1.15M |
| 4/15/2026 | $10.40 | $10.52 | $9.79 | $9.88 | 552,409 |
| 4/14/2026 | $10.14 | $10.45 | $10.08 | $10.34 | 645,990 |
| 4/13/2026 | $10.45 | $10.61 | $10.09 | $10.23 | 412,646 |
| 4/10/2026 | $10.48 | $10.67 | $10.34 | $10.49 | 733,343 |
| 4/9/2026 | $9.67 | $10.49 | $9.63 | $10.42 | 813,224 |
| 4/8/2026 | $9.87 | $10.00 | $9.45 | $9.84 | 474,400 |
| 4/7/2026 | $9.59 | $9.71 | $9.31 | $9.70 | 316,827 |
| 4/6/2026 | $9.49 | $9.89 | $9.36 | $9.72 | 502,200 |
| 4/2/2026 | $9.06 | $9.64 | $8.97 | $9.50 | 537,603 |
| 4/1/2026 | $9.22 | $9.35 | $8.96 | $9.31 | 848,800 |
| 3/31/2026 | $9.01 | $9.17 | $8.82 | $9.00 | 1.03M |
| 3/30/2026 | $8.53 | $8.78 | $8.29 | $8.78 | 863,200 |
| 3/27/2026 | $8.72 | $9.15 | $8.10 | $8.67 | 939,900 |
| 3/26/2026 | $9.48 | $10.43 | $9.38 | $9.79 | 883,397 |
| 3/25/2026 | $8.68 | $9.57 | $8.67 | $9.47 | 687,018 |
| 3/24/2026 | $8.35 | $8.62 | $8.12 | $8.45 | 747,604 |
| 3/23/2026 | $8.71 | $9.03 | $8.43 | $8.45 | 743,400 |
| 3/20/2026 | $8.38 | $8.68 | $8.16 | $8.67 | 3.02M |
| 3/19/2026 | $8.44 | $8.63 | $8.23 | $8.38 | 734,937 |
| 3/18/2026 | $9.58 | $9.70 | $8.65 | $8.66 | 719,605 |
| 3/17/2026 | $9.58 | $9.90 | $9.17 | $9.71 | 914,800 |
| 3/16/2026 | $9.29 | $9.68 | $9.27 | $9.61 | 722,622 |
| 3/13/2026 | $9.32 | $9.76 | $8.93 | $9.23 | 723,135 |
| 3/12/2026 | $9.27 | $9.47 | $8.70 | $9.44 | 1.14M |
| 3/11/2026 | $8.16 | $9.37 | $8.16 | $9.36 | 1.69M |
| 3/10/2026 | $8.15 | $8.36 | $7.99 | $8.12 | 653,700 |
| 3/9/2026 | $7.65 | $8.09 | $7.64 | $8.06 | 1.19M |
| 3/6/2026 | $7.47 | $7.77 | $7.40 | $7.66 | 702,500 |
| 3/5/2026 | $7.64 | $7.78 | $7.40 | $7.67 | 941,753 |
| 3/4/2026 | $7.37 | $8.01 | $7.33 | $7.80 | 1.17M |
| 3/3/2026 | $7.59 | $7.64 | $7.25 | $7.36 | 998,242 |
| 3/2/2026 | $7.51 | $7.92 | $7.46 | $7.70 | 1.67M |
| 2/27/2026 | $7.87 | $8.07 | $7.62 | $7.68 | 1.44M |
| 2/26/2026 | $7.74 | $8.32 | $7.70 | $7.90 | 1.50M |
| 2/25/2026 | $7.90 | $8.10 | $7.70 | $7.74 | 987,847 |
| 2/24/2026 | $8.05 | $8.27 | $7.78 | $7.92 | 1.54M |
| 2/23/2026 | $8.09 | $8.32 | $7.74 | $8.02 | 1.63M |
| 2/20/2026 | $8.41 | $8.69 | $8.01 | $8.08 | 3.60M |
| 2/19/2026 | $8.32 | $8.73 | $8.14 | $8.54 | 1.92M |