Universe Historical Data

UNI Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 9.45
+0.76%
$ 945.49 million $ 1,896
Sep 6, 2025 $ 9.38
-0.79%
$ 938.38 million $ 14,372
Sep 5, 2025 $ 9.5
+1.73%
$ 950.08 million $ 15,982
Sep 4, 2025 $ 9.31
-4.20%
$ 941 million $ 15,240
Sep 3, 2025 $ 9.73
+1.59%
$ 970.37 million $ 20,358
Sep 2, 2025 $ 9.57
+2.36%
$ 963.58 million $ 37,316
Sep 1, 2025 $ 9.27
-3.98%
$ 926.69 million $ 26,406
Aug 31, 2025 $ 9.79
-0.23%
$ 972.74 million $ 8,842
Aug 30, 2025 $ 9.7
-0.42%
$ 969.64 million $ 8,916
Aug 29, 2025 $ 9.7
-3.21%
$ 970.1 million $ 24,678
Aug 28, 2025 $ 10.06
+2.12%
$ 1.01 billion $ 42,835
Aug 27, 2025 $ 9.9
-0.98%
$ 989.74 million $ 53,036
Aug 26, 2025 $ 9.94
+1.97%
$ 1 billion $ 50,479
Aug 25, 2025 $ 9.8
-10.93%
$ 970.58 million $ 56,996
Aug 24, 2025 $ 10.95
-3.94%
$ 1.1 billion $ 23,162
Aug 23, 2025 $ 11.38
-0.40%
$ 1.14 billion $ 41,227
Aug 22, 2025 $ 11.47
+11.76%
$ 1.14 billion $ 84,175
Aug 21, 2025 $ 10.33
-3.29%
$ 1.03 billion $ 22,716
Aug 20, 2025 $ 10.69
+6.96%
$ 1.07 billion $ 22,523
Aug 19, 2025 $ 10.12
-3.81%
$ 1 billion $ 18,946
Aug 18, 2025 $ 10.58
-5.07%
$ 1.06 billion $ 32,024
Aug 17, 2025 $ 11.13
+0.99%
$ 1.11 billion $ 25,093
Aug 16, 2025 $ 11.02
+2.54%
$ 1.1 billion $ 34,740
Aug 15, 2025 $ 10.68
-2.37%
$ 1.07 billion $ 50,260
Aug 14, 2025 $ 10.99
-9.69%
$ 1.1 billion $ 74,235
Aug 13, 2025 $ 12.19
+4.85%
$ 1.22 billion $ 81,274
Aug 12, 2025 $ 11.49
+3.55%
$ 1.16 billion $ 53,230
Aug 11, 2025 $ 10.94
-0.51%
$ 1.1 billion $ 119,605
Aug 10, 2025 $ 10.95
-0.94%
$ 1.09 billion $ 23,523
Aug 9, 2025 $ 11.11
+2.04%
$ 1.09 billion $ 63,590
Aug 8, 2025 $ 10.96
+4.45%
$ 1.09 billion $ 47,887
Aug 7, 2025 $ 10.38
+6.53%
$ 1.05 billion $ 41,521
Aug 6, 2025 $ 9.74
+1.35%
$ 977.15 million $ 12,034
Aug 5, 2025 $ 9.61
-3.76%
$ 960.82 million $ 20,014
Aug 4, 2025 $ 10.01
+8.65%
$ 1 billion $ 29,237
Aug 3, 2025 $ 9.23
+4.79%
$ 924.44 million $ 16,164
Aug 2, 2025 $ 8.91
-1.92%
$ 876.11 million $ 20,195
Aug 1, 2025 $ 9.01
-4.01%
$ 913.83 million $ 51,490
Jul 31, 2025 $ 9.48
-5.28%
$ 947.7 million $ 38,891
Jul 30, 2025 $ 10.01
-2.81%
$ 1 billion $ 24,721
Jul 29, 2025 $ 10.27
-2.07%
$ 1.03 billion $ 22,964
Jul 28, 2025 $ 10.49
-4.06%
$ 1.05 billion $ 47,766
Jul 27, 2025 $ 10.93
+3.26%
$ 1.09 billion $ 34,377
Jul 26, 2025 $ 10.62
+2.06%
$ 1.06 billion $ 16,292
Jul 25, 2025 $ 10.41
+1.60%
$ 1.04 billion $ 51,396
Jul 24, 2025 $ 10.24
+0.22%
$ 1.02 billion $ 39,455
Jul 23, 2025 $ 10.22
-4.99%
$ 1.02 billion $ 39,931
Jul 22, 2025 $ 10.79
-0.99%
$ 1.08 billion $ 103,892
Jul 21, 2025 $ 10.81
+0.82%
$ 1.08 billion $ 130,475
Jul 20, 2025 $ 10.75
+5.57%
$ 1.08 billion $ 62,966