Universe Historical Data

UNI Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 10.85
-7.24%
$ 478.82 million $ 1.61 million
Jan 31, 2025 $ 11.74
-1.70%
$ 517.88 million $ 1.72 million
Jan 30, 2025 $ 11.94
+2.12%
$ 526.86 million $ 1.66 million
Jan 29, 2025 $ 11.69
+5.16%
$ 515.9 million $ 1.64 million
Jan 28, 2025 $ 11.14
+0.91%
$ 491.49 million $ 1.57 million
Jan 27, 2025 $ 10.96
-4.06%
$ 483.62 million $ 1.82 million
Jan 26, 2025 $ 11.43
-5.16%
$ 504.06 million $ 1.51 million
Jan 25, 2025 $ 12.07
-3.01%
$ 532.69 million $ 1.53 million
Jan 24, 2025 $ 12.45
-2.65%
$ 549.21 million $ 1.77 million
Jan 23, 2025 $ 12.78
-0.74%
$ 563.93 million $ 1.77 million
Jan 22, 2025 $ 12.88
-4.44%
$ 568.11 million $ 1.78 million
Jan 21, 2025 $ 13.48
-0.02%
$ 594.54 million $ 1.91 million
Jan 20, 2025 $ 13.48
+2.48%
$ 594.58 million $ 2.04 million
Jan 19, 2025 $ 13.27
-6.27%
$ 585.24 million $ 1.62 million
Jan 18, 2025 $ 14.16
-5.38%
$ 624.66 million $ 1.6 million
Jan 17, 2025 $ 14.96
+5.96%
$ 660.18 million $ 1.49 million
Jan 16, 2025 $ 14.08
-2.94%
$ 621.07 million $ 1.22 million
Jan 15, 2025 $ 14.5
+9.28%
$ 639.8 million $ 1.47 million
Jan 14, 2025 $ 13.28
+3.01%
$ 585.99 million $ 1.59 million
Jan 13, 2025 $ 12.87
-5.44%
$ 567.79 million $ 1.79 million
Jan 12, 2025 $ 13.61
+0.03%
$ 600.6 million $ 1.51 million
Jan 11, 2025 $ 13.61
-2.26%
$ 600.34 million $ 1.51 million
Jan 10, 2025 $ 13.92
+8.36%
$ 614.09 million $ 1.71 million
Jan 9, 2025 $ 12.87
-1.68%
$ 567.93 million $ 1.84 million
Jan 8, 2025 $ 13.09
-3.27%
$ 577.61 million $ 1.73 million
Jan 7, 2025 $ 13.54
-9.78%
$ 597.24 million $ 1.59 million
Jan 6, 2025 $ 15.03
-0.59%
$ 663.17 million $ 1.61 million
Jan 5, 2025 $ 15.12
-0.83%
$ 666.97 million $ 1.28 million
Jan 4, 2025 $ 15.25
+0.36%
$ 672.57 million $ 1.51 million
Jan 3, 2025 $ 15.16
+5.82%
$ 668.76 million $ 1.59 million
Jan 2, 2025 $ 14.34
+5.38%
$ 632.61 million $ 1.64 million
Jan 1, 2025 $ 13.61
+2.92%
$ 600.29 million $ 1.49 million
Dec 31, 2024 $ 13.22
-0.68%
$ 583.3 million $ 1.67 million
Dec 30, 2024 $ 13.31
+2.66%
$ 587.29 million $ 1.66 million
Dec 29, 2024 $ 12.98
-3.98%
$ 572.63 million $ 1.19 million
Dec 28, 2024 $ 13.57
+1.79%
$ 598.54 million $ 1.48 million
Dec 27, 2024 $ 13.31
+0.53%
$ 587.03 million $ 1.83 million
Dec 26, 2024 $ 13.23
-4.51%
$ 583.85 million $ 1.77 million
Dec 25, 2024 $ 13.86
-4.89%
$ 611.45 million $ 1.71 million
Dec 24, 2024 $ 14.57
+2.38%
$ 642.88 million $ 1.82 million
Dec 23, 2024 $ 14.26
+2.90%
$ 629 million $ 1.93 million
Dec 22, 2024 $ 13.85
+3.61%
$ 611.11 million $ 1.89 million
Dec 21, 2024 $ 13.37
-2.29%
$ 589.79 million $ 1.96 million
Dec 20, 2024 $ 13.68
+7.33%
$ 603.66 million $ 2.1 million
Dec 19, 2024 $ 12.75
-13.81%
$ 562.56 million $ 1.99 million
Dec 18, 2024 $ 14.8
-8.72%
$ 652.72 million $ 1.92 million
Dec 17, 2024 $ 16.21
-0.07%
$ 715.18 million $ 1.82 million
Dec 16, 2024 $ 16.22
-4.16%
$ 715.69 million $ 1.84 million
Dec 15, 2024 $ 16.99
+1.51%
$ 749.4 million $ 1.61 million
Dec 14, 2024 $ 16.73
-3.41%
$ 738.22 million $ 1.62 million