Universe Historical Data

UNI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 6.5
-3.07%
$ 650.03 million $ 12,756
Oct 26, 2025 $ 6.71
+6.99%
$ 670.62 million $ 14,898
Oct 25, 2025 $ 6.25
+0.01%
$ 624.99 million $ 4,329
Oct 24, 2025 $ 6.28
-0.58%
$ 628.43 million $ 10,926
Oct 23, 2025 $ 6.3
+4.25%
$ 628.63 million $ 6,113
Oct 22, 2025 $ 5.98
-5.18%
$ 607.49 million $ 8,805
Oct 21, 2025 $ 6.43
+1.10%
$ 637.51 million $ 12,357
Oct 20, 2025 $ 6.38
+1.41%
$ 637.08 million $ 9,466
Oct 19, 2025 $ 6.33
+4.36%
$ 628.88 million $ 4,187
Oct 18, 2025 $ 6.07
-1.55%
$ 604.86 million $ 10,456
Oct 17, 2025 $ 6.21
-1.32%
$ 621.07 million $ 24,544
Oct 16, 2025 $ 6.29
-4.64%
$ 629.95 million $ 15,973
Oct 15, 2025 $ 6.53
-4.64%
$ 653.33 million $ 13,111
Oct 14, 2025 $ 6.85
-3.44%
$ 682.34 million $ 17,594
Oct 13, 2025 $ 7.12
+6.19%
$ 713.74 million $ 30,564
Oct 12, 2025 $ 6.67
+11.80%
$ 666.98 million $ 48,962
Oct 11, 2025 $ 5.97
+0.80%
$ 598.57 million $ 68,189
Oct 10, 2025 $ 6.14
-22.17%
$ 651.56 million $ 88,383
Oct 9, 2025 $ 7.88
-2.70%
$ 788.87 million $ 12,613
Oct 8, 2025 $ 8.11
+4.63%
$ 811.21 million $ 13,320
Oct 7, 2025 $ 7.79
-6.68%
$ 782.91 million $ 38,205
Oct 6, 2025 $ 8.35
+3.27%
$ 835.33 million $ 28,683
Oct 5, 2025 $ 8.09
+0.42%
$ 809.37 million $ 29,218
Oct 4, 2025 $ 8.06
-1.76%
$ 805.99 million $ 9,266
Oct 3, 2025 $ 8.3
-0.74%
$ 821.02 million $ 28,825
Oct 2, 2025 $ 8.32
+3.46%
$ 831.9 million $ 31,746
Oct 1, 2025 $ 8.03
+5.38%
$ 801.87 million $ 37,035
Sep 30, 2025 $ 7.65
-1.30%
$ 761.75 million $ 17,864
Sep 29, 2025 $ 7.76
-0.30%
$ 775.51 million $ 27,082
Sep 28, 2025 $ 7.78
+1.64%
$ 777.95 million $ 3,380
Sep 27, 2025 $ 7.65
+0.14%
$ 765.17 million $ 4,009
Sep 26, 2025 $ 7.66
+2.74%
$ 764.09 million $ 28,406
Sep 25, 2025 $ 7.51
-4.77%
$ 741.59 million $ 33,499
Sep 24, 2025 $ 7.98
-1.43%
$ 788.2 million $ 9,736
Sep 23, 2025 $ 8.08
-2.01%
$ 807.99 million $ 20,088
Sep 22, 2025 $ 8.19
-9.55%
$ 825.96 million $ 41,774
Sep 21, 2025 $ 9.08
-1.79%
$ 906.64 million $ 3,778
Sep 20, 2025 $ 9.24
+0.92%
$ 924.13 million $ 5,460
Sep 19, 2025 $ 9.21
-4.22%
$ 915.74 million $ 28,254
Sep 18, 2025 $ 9.62
+0.78%
$ 956.22 million $ 33,254
Sep 17, 2025 $ 9.54
+1.50%
$ 959.53 million $ 24,542
Sep 16, 2025 $ 9.39
+2.14%
$ 940.05 million $ 22,614
Sep 15, 2025 $ 9.21
-2.45%
$ 915.88 million $ 39,970
Sep 14, 2025 $ 9.5
-6.57%
$ 948.02 million $ 51,710
Sep 13, 2025 $ 10.16
-0.73%
$ 1.02 billion $ 18,616
Sep 12, 2025 $ 10.22
+2.33%
$ 1.02 billion $ 39,315
Sep 11, 2025 $ 10.04
+3.00%
$ 1 billion $ 40,638
Sep 10, 2025 $ 9.77
+2.06%
$ 976.79 million $ 11,868
Sep 9, 2025 $ 9.51
-0.60%
$ 951.17 million $ 21,145
Sep 8, 2025 $ 9.56
+0.60%
$ 956.19 million $ 25,507