Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC4KTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 1.805 | -0.20 | -9.98% | 1.97 | 1.985 | 1.785 | 0 |
| Jan 03 2025 | 2.005 | 0.15 | 7.80% | 1.85 | 2.015 | 1.835 | 0 |
| Jan 02 2025 | 1.86 | 0.02 | 0.81% | 1.825 | 1.955 | 1.79 | 0 |
| Dec 30 2024 | 1.845 | -0.03 | -1.60% | 1.86 | 1.865 | 1.79 | 0 |
| Dec 27 2024 | 1.875 | -0.06 | -3.10% | 1.93 | 1.965 | 1.855 | 0 |
| Dec 23 2024 | 1.935 | 0.03 | 1.31% | 1.905 | 1.95 | 1.89 | 0 |
| Dec 20 2024 | 1.91 | -0.02 | -1.04% | 1.965 | 2.00 | 1.91 | 0 |
| Dec 19 2024 | 1.93 | 0.03 | 1.85% | 1.95 | 1.985 | 1.92 | 5,000 |
| Dec 18 2024 | 1.895 | 0.09 | 4.99% | 1.80 | 1.91 | 1.77 | 0 |
| Dec 17 2024 | 1.805 | -0.02 | -0.82% | 1.815 | 1.88 | 1.78 | 0 |
| Dec 16 2024 | 1.82 | 0.02 | 0.83% | 1.815 | 1.83 | 1.775 | 0 |
| Dec 13 2024 | 1.805 | 0.07 | 4.03% | 1.72 | 1.82 | 1.70 | 0 |
| Dec 12 2024 | 1.735 | -0.02 | -1.14% | 1.72 | 1.76 | 1.66 | 0 |
| Dec 11 2024 | 1.755 | -0.05 | -2.50% | 1.795 | 1.84 | 1.715 | 0 |
| Dec 10 2024 | 1.80 | 0.03 | 1.69% | 1.785 | 1.83 | 1.77 | 0 |
| Dec 09 2024 | 1.77 | -0.16 | -8.05% | 1.93 | 1.93 | 1.735 | 0 |
| Dec 06 2024 | 1.925 | -0.24 | -11.09% | 2.07 | 2.07 | 1.89 | 0 |
| Dec 05 2024 | 2.165 | -0.03 | -1.37% | 2.195 | 2.21 | 2.15 | 0 |
| Dec 04 2024 | 2.195 | -0.10 | -4.15% | 2.275 | 2.285 | 2.175 | 0 |
| Dec 03 2024 | 2.29 | 0.01 | 0.44% | 2.25 | 2.295 | 2.175 | 0 |
| Dec 02 2024 | 2.28 | -0.05 | -1.94% | 2.33 | 2.375 | 2.18 | 0 |
| Nov 29 2024 | 2.325 | 0.07 | 2.88% | 2.27 | 2.365 | 2.255 | 0 |
| Nov 28 2024 | 2.26 | 0.02 | 0.89% | 2.20 | 2.26 | 2.19 | 0 |
| Nov 27 2024 | 2.24 | 0.05 | 2.28% | 2.195 | 2.285 | 2.165 | 0 |
| Nov 26 2024 | 2.19 | -0.02 | -0.90% | 2.245 | 2.275 | 2.115 | 0 |
| Nov 25 2024 | 2.21 | -0.08 | -3.28% | 2.235 | 2.235 | 2.185 | 0 |
| Nov 22 2024 | 2.285 | -0.03 | -1.08% | 2.27 | 2.325 | 2.24 | 0 |
| Nov 21 2024 | 2.31 | 0.09 | 4.05% | 2.18 | 2.36 | 2.18 | 21,186 |
| Nov 20 2024 | 2.22 | 0.00 | 0.00% | 2.165 | 2.245 | 2.145 | 0 |
| Nov 19 2024 | 2.22 | 0.06 | 2.78% | 2.12 | 2.29 | 2.12 | 0 |
| Nov 18 2024 | 2.16 | -0.01 | -0.23% | 2.135 | 2.175 | 2.115 | 0 |
| Nov 15 2024 | 2.165 | -0.02 | -0.92% | 2.19 | 2.22 | 2.125 | 0 |
| Nov 14 2024 | 2.185 | -0.14 | -6.02% | 2.31 | 2.35 | 2.185 | 0 |
| Nov 13 2024 | 2.325 | 0.02 | 0.87% | 2.305 | 2.345 | 2.27 | 0 |
| Nov 12 2024 | 2.305 | 0.18 | 8.47% | 2.165 | 2.305 | 2.145 | 0 |
| Nov 11 2024 | 2.125 | 0.06 | 2.66% | 2.03 | 2.185 | 2.005 | 0 |
| Nov 08 2024 | 2.07 | 0.19 | 9.81% | 1.87 | 2.11 | 1.86 | 0 |
| Nov 07 2024 | 1.885 | -0.19 | -8.94% | 2.03 | 2.045 | 1.875 | 0 |
| Nov 06 2024 | 2.07 | 0.02 | 0.98% | 2.05 | 2.085 | 1.95 | 20,428 |
| Nov 05 2024 | 2.05 | 0.08 | 4.33% | 1.965 | 2.07 | 1.95 | 0 |
| Nov 04 2024 | 1.965 | 0.11 | 5.93% | 1.935 | 1.985 | 1.855 | 39,320 |
| Nov 01 2024 | 1.855 | -0.03 | -1.59% | 1.855 | 1.885 | 1.82 | 19,630 |
| Oct 31 2024 | 1.885 | 0.09 | 5.01% | 1.83 | 1.92 | 1.795 | 0 |
| Oct 30 2024 | 1.795 | 0.22 | 13.61% | 1.71 | 1.855 | 1.635 | 37,732 |
| Oct 29 2024 | 1.58 | 0.05 | 3.27% | 1.51 | 1.59 | 1.497 | 18,518 |
| Oct 28 2024 | 1.53 | -0.04 | -2.55% | 1.51 | 1.575 | 1.467 | 0 |
| Oct 25 2024 | 1.57 | 0.08 | 5.44% | 1.505 | 1.58 | 1.50 | 0 |
| Oct 24 2024 | 1.489 | -0.08 | -4.86% | 1.545 | 1.545 | 1.426 | 18,586 |
| Oct 23 2024 | 1.565 | -0.01 | -0.32% | 1.55 | 1.625 | 1.535 | 37,160 |
| Oct 22 2024 | 1.57 | 0.04 | 2.28% | 1.525 | 1.58 | 1.452 | 0 |
| Oct 21 2024 | 1.535 | 0.13 | 8.87% | 1.427 | 1.535 | 1.376 | 0 |
| Oct 18 2024 | 1.41 | -0.14 | -9.03% | 1.54 | 1.545 | 1.319 | 0 |
| Oct 17 2024 | 1.55 | -0.15 | -8.55% | 1.68 | 1.72 | 1.54 | 56,838 |
| Oct 16 2024 | 1.695 | 0.12 | 7.28% | 1.72 | 1.84 | 1.67 | 0 |
| Oct 15 2024 | 1.58 | 0.07 | 4.64% | 1.471 | 1.605 | 1.454 | 18,328 |
| Oct 14 2024 | 1.51 | 0.00 | 0.00% | 1.492 | 1.60 | 1.466 | 0 |
| Oct 11 2024 | 1.51 | -0.01 | -0.33% | 1.477 | 1.525 | 1.465 | 0 |
| Oct 10 2024 | 1.515 | 0.04 | 2.57% | 1.482 | 1.58 | 1.454 | 0 |
| Oct 09 2024 | 1.477 | -0.09 | -5.92% | 1.535 | 1.59 | 1.477 | 0 |
