UMA Historical Data

UMA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 2.69
+1.55%
$ 330.51 million $ 11.48 million
Dec 31, 2024 $ 2.65
-2.55%
$ 325.45 million $ 10.71 million
Dec 30, 2024 $ 2.72
+0.79%
$ 334.05 million $ 14.22 million
Dec 29, 2024 $ 2.7
-4.12%
$ 331.44 million $ 9.6 million
Dec 28, 2024 $ 2.82
+4.75%
$ 345.32 million $ 12.16 million
Dec 27, 2024 $ 2.69
+1.52%
$ 329.58 million $ 16.27 million
Dec 26, 2024 $ 2.65
-7.41%
$ 324.62 million $ 12.62 million
Dec 25, 2024 $ 2.86
-0.20%
$ 350.56 million $ 14.78 million
Dec 24, 2024 $ 2.87
+3.81%
$ 351.31 million $ 18.32 million
Dec 23, 2024 $ 2.76
+6.72%
$ 338.41 million $ 18.71 million
Dec 22, 2024 $ 2.59
+1.86%
$ 317.16 million $ 23.53 million
Dec 21, 2024 $ 2.54
-6.51%
$ 310.28 million $ 23.42 million
Dec 20, 2024 $ 2.72
+0.13%
$ 331.88 million $ 39.44 million
Dec 19, 2024 $ 2.71
-7.99%
$ 331.32 million $ 38.27 million
Dec 18, 2024 $ 2.95
-10.37%
$ 360.05 million $ 30.5 million
Dec 17, 2024 $ 3.29
-6.26%
$ 401.58 million $ 22.15 million
Dec 16, 2024 $ 3.51
-2.69%
$ 428.4 million $ 23.5 million
Dec 15, 2024 $ 3.6
+1.95%
$ 440.26 million $ 21.07 million
Dec 14, 2024 $ 3.53
-4.85%
$ 431.83 million $ 23.67 million
Dec 13, 2024 $ 3.71
-2.54%
$ 453.84 million $ 30.98 million
Dec 12, 2024 $ 3.81
+6.39%
$ 465.56 million $ 44.16 million
Dec 11, 2024 $ 3.58
+10.57%
$ 437.66 million $ 34.29 million
Dec 10, 2024 $ 3.24
-3.86%
$ 395.82 million $ 44.66 million
Dec 9, 2024 $ 3.37
-16.67%
$ 411.65 million $ 69.75 million
Dec 8, 2024 $ 4.04
+5.34%
$ 494.2 million $ 82.36 million
Dec 7, 2024 $ 3.84
-1.46%
$ 469.16 million $ 30.52 million
Dec 6, 2024 $ 3.9
+0.11%
$ 476.11 million $ 36.05 million
Dec 5, 2024 $ 3.89
-2.05%
$ 476.09 million $ 42.22 million
Dec 4, 2024 $ 3.97
+6.06%
$ 485.59 million $ 51.4 million
Dec 3, 2024 $ 3.75
+4.46%
$ 457.81 million $ 51.63 million
Dec 2, 2024 $ 3.59
+9.16%
$ 438.24 million $ 41.78 million
Dec 1, 2024 $ 3.29
+1.52%
$ 401.42 million $ 25.69 million
Nov 30, 2024 $ 3.23
+0.18%
$ 394.79 million $ 26.46 million
Nov 29, 2024 $ 3.23
+4.19%
$ 394.1 million $ 25.18 million
Nov 28, 2024 $ 3.1
-1.73%
$ 378.25 million $ 25.91 million
Nov 27, 2024 $ 3.15
+6.41%
$ 384.87 million $ 30.31 million
Nov 26, 2024 $ 2.96
+2.81%
$ 361.66 million $ 28.83 million
Nov 25, 2024 $ 2.88
-3.56%
$ 351.63 million $ 32.87 million
Nov 24, 2024 $ 2.99
+5.70%
$ 364.45 million $ 37.63 million
Nov 23, 2024 $ 2.83
+5.78%
$ 344.79 million $ 32.06 million
Nov 22, 2024 $ 2.67
+3.09%
$ 325.78 million $ 21.25 million
Nov 21, 2024 $ 2.59
+7.43%
$ 316.08 million $ 21.9 million
Nov 20, 2024 $ 2.41
-5.34%
$ 294.22 million $ 17.31 million
Nov 19, 2024 $ 2.55
-2.33%
$ 310.67 million $ 24.2 million
Nov 18, 2024 $ 2.61
+9.11%
$ 318.07 million $ 35.57 million
Nov 17, 2024 $ 2.39
-7.38%
$ 291.44 million $ 19.58 million
Nov 16, 2024 $ 2.58
+4.75%
$ 314.35 million $ 20.39 million
Nov 15, 2024 $ 2.46
+4.11%
$ 300.09 million $ 18.58 million
Nov 14, 2024 $ 2.36
-2.52%
$ 288.25 million $ 22.6 million
Nov 13, 2024 $ 2.42
-6.89%
$ 295.57 million $ 30.25 million