Universe Historical Data

UNI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 5.16
+2.04%
$ 519.98 million $ 3,995
Dec 15, 2025 $ 5.01
-5.32%
$ 506.13 million $ 7,380
Dec 14, 2025 $ 5.32
-3.79%
$ 531.87 million $ 5,792
Dec 13, 2025 $ 5.49
+1.35%
$ 548.92 million $ 2,693
Dec 12, 2025 $ 5.42
-2.63%
$ 542.3 million $ 2,601
Dec 11, 2025 $ 5.5
-2.65%
$ 549.81 million $ 18,983
Dec 10, 2025 $ 5.65
-2.56%
$ 565.4 million $ 11,204
Dec 9, 2025 $ 5.8
+2.86%
$ 580.23 million $ 6,574
Dec 8, 2025 $ 5.64
-0.44%
$ 564.07 million $ 1,921
Dec 7, 2025 $ 5.67
+1.03%
$ 566.59 million $ 3,558
Dec 6, 2025 $ 5.61
+1.35%
$ 560.79 million $ 2,641
Dec 5, 2025 $ 5.53
-7.54%
$ 553.31 million $ 6,558
Dec 4, 2025 $ 5.98
-2.03%
$ 598.42 million $ 10,788
Dec 3, 2025 $ 6.1
+2.52%
$ 609.95 million $ 5,993
Dec 2, 2025 $ 5.95
+5.57%
$ 594.95 million $ 9,334
Dec 1, 2025 $ 5.64
-9.31%
$ 563.52 million $ 12,244
Nov 30, 2025 $ 6.21
+1.74%
$ 621.33 million $ 5,125
Nov 29, 2025 $ 6.06
-1.86%
$ 610.71 million $ 2,186
Nov 28, 2025 $ 6.17
+0.20%
$ 617.29 million $ 4,663
Nov 27, 2025 $ 6.24
-1.28%
$ 614.93 million $ 10,245
Nov 26, 2025 $ 6.37
+1.32%
$ 632.23 million $ 10,744
Nov 25, 2025 $ 6.08
-4.11%
$ 631.79 million $ 6,568
Nov 24, 2025 $ 6.38
+3.50%
$ 634.3 million $ 8,632
Nov 23, 2025 $ 6.29
+1.22%
$ 625.64 million $ 3,596
Nov 22, 2025 $ 5.91
-6.07%
$ 621.79 million $ 13,601
Nov 21, 2025 $ 6.41
-2.79%
$ 629.47 million $ 26,273
Nov 20, 2025 $ 6.71
-6.68%
$ 666.23 million $ 10,889
Nov 19, 2025 $ 7.2
-4.57%
$ 719.5 million $ 15,924
Nov 18, 2025 $ 7.55
+1.49%
$ 753.8 million $ 28,806
Nov 17, 2025 $ 7.43
+3.87%
$ 743.42 million $ 14,450
Nov 16, 2025 $ 7.09
-4.07%
$ 715.75 million $ 11,168
Nov 15, 2025 $ 7.43
+6.52%
$ 739.25 million $ 10,278
Nov 14, 2025 $ 7.11
-8.65%
$ 700.55 million $ 28,793
Nov 13, 2025 $ 7.75
+1.98%
$ 778.87 million $ 31,098
Nov 12, 2025 $ 7.54
-8.46%
$ 762.11 million $ 15,872
Nov 11, 2025 $ 8.3
-12.26%
$ 829.64 million $ 97,982
Nov 10, 2025 $ 7.53
+12.90%
$ 753.37 million $ 58,490
Nov 9, 2025 $ 6.67
+10.32%
$ 667.32 million $ 18,252
Nov 8, 2025 $ 6.05
+1.82%
$ 604.87 million $ 8,297
Nov 7, 2025 $ 5.94
+13.22%
$ 594.08 million $ 8,868
Nov 6, 2025 $ 5.29
-1.39%
$ 529.27 million $ 7,217
Nov 5, 2025 $ 5.36
+4.85%
$ 535.92 million $ 11,430
Nov 4, 2025 $ 5.11
-1.93%
$ 510.89 million $ 20,754
Nov 3, 2025 $ 5.17
-11.17%
$ 516.52 million $ 19,589
Nov 2, 2025 $ 5.81
-0.74%
$ 581.5 million $ 1,469
Nov 1, 2025 $ 5.86
+1.52%
$ 585.83 million $ 2,466
Oct 31, 2025 $ 5.8
-0.03%
$ 577.46 million $ 19,138
Oct 30, 2025 $ 5.8
-8.56%
$ 580.53 million $ 29,622
Oct 29, 2025 $ 6.35
-0.38%
$ 634.79 million $ 9,710
Oct 28, 2025 $ 6.37
-2.18%
$ 637.09 million $ 6,885