Universe Historical Data

UNI Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 10.13
-0.35%
$ 1.01 billion $ 62,860
Jul 18, 2025 $ 10.17
+13.14%
$ 1.02 billion $ 169,397
Jul 17, 2025 $ 9.06
+1.21%
$ 906.16 million $ 68,243
Jul 16, 2025 $ 8.96
-4.87%
$ 896.02 million $ 75,443
Jul 15, 2025 $ 9.36
+2.68%
$ 936.2 million $ 37,255
Jul 14, 2025 $ 9.13
+7.95%
$ 912.95 million $ 57,088
Jul 13, 2025 $ 8.44
+0.54%
$ 847.5 million $ 25,729
Jul 12, 2025 $ 8.4
-3.44%
$ 839.75 million $ 20,414
Jul 11, 2025 $ 8.66
+2.99%
$ 866.23 million $ 83,404
Jul 10, 2025 $ 8.22
+0.34%
$ 822.21 million $ 67,640
Jul 9, 2025 $ 8.31
+8.66%
$ 831.13 million $ 53,637
Jul 8, 2025 $ 7.67
+4.32%
$ 767.13 million $ 20,701
Jul 7, 2025 $ 7.38
-1.05%
$ 738.3 million $ 5,201
Jul 6, 2025 $ 7.45
+2.57%
$ 745.32 million $ 32,503
Jul 5, 2025 $ 7.09
+1.25%
$ 731.26 million $ 10,683
Jul 4, 2025 $ 7.02
-6.39%
$ 701.66 million $ 23,247
Jul 3, 2025 $ 7.48
+0.73%
$ 747.85 million $ 17,504
Jul 2, 2025 $ 7.43
+11.99%
$ 742.68 million $ 28,612
Jul 1, 2025 $ 6.63
-7.58%
$ 663.48 million $ 24,149
Jun 30, 2025 $ 7.2
-3.20%
$ 720.31 million $ 23,563
Jun 29, 2025 $ 7.45
+3.52%
$ 745.1 million $ 7,878
Jun 28, 2025 $ 7.2
+3.65%
$ 719.77 million $ 9,381
Jun 27, 2025 $ 6.94
+1.49%
$ 694.41 million $ 7,578
Jun 26, 2025 $ 6.84
-1.73%
$ 683.83 million $ 11,616
Jun 25, 2025 $ 7
-1.01%
$ 700.07 million $ 12,579
Jun 24, 2025 $ 7.03
+2.63%
$ 703.25 million $ 17,439
Jun 23, 2025 $ 6.85
+8.62%
$ 684.91 million $ 11,099
Jun 22, 2025 $ 6.3
-1.22%
$ 277.8 million $ 27,145
Jun 21, 2025 $ 6.57
-8.17%
$ 289.68 million $ 13,305
Jun 20, 2025 $ 7.13
-8.17%
$ 314.46 million $ 36,216
Jun 19, 2025 $ 7.76
+2.19%
$ 342.42 million $ 12,717
Jun 18, 2025 $ 7.63
+3.36%
$ 336.79 million $ 18,455
Jun 17, 2025 $ 7.39
-1.17%
$ 325.82 million $ 16,391
Jun 16, 2025 $ 7.61
+5.42%
$ 335.76 million $ 55,162
Jun 15, 2025 $ 7.21
-1.59%
$ 318.22 million $ 7,621
Jun 14, 2025 $ 7.35
-5.90%
$ 324.26 million $ 9,935
Jun 13, 2025 $ 7.79
+3.85%
$ 343.59 million $ 27,353
Jun 12, 2025 $ 7.62
-3.60%
$ 336.15 million $ 27,505
Jun 11, 2025 $ 8.24
-4.56%
$ -- $ 68,282
Jun 10, 2025 $ 8.5
+23.31%
$ 374.85 million $ 70,883
Jun 9, 2025 $ 6.84
+6.85%
$ 301.94 million $ 12,143
Jun 8, 2025 $ 6.38
-0.84%
$ 281.51 million $ 10,065
Jun 7, 2025 $ 6.45
+6.41%
$ 284.59 million $ 14,577
Jun 6, 2025 $ 6.03
+0.71%
$ 266.2 million $ 13,067
Jun 5, 2025 $ 5.99
-5.89%
$ 264.4 million $ 37,844
Jun 4, 2025 $ 6.39
-4.06%
$ 281.95 million $ 10,948
Jun 3, 2025 $ 6.66
+3.03%
$ 293.97 million $ 12,809
Jun 2, 2025 $ 6.45
+0.66%
$ 284.51 million $ 7,237
Jun 1, 2025 $ 6.41
+4.58%
$ 282.65 million $ 4,522
May 31, 2025 $ 6.14
-1.86%
$ 270.96 million $ 9,653