Register for real-time alerts, custom portfolio, and market movers
UCAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 7.27 | 0.07 | 0.97% | 7.30 | 7.41 | 6.8301 | 43,382 |
| Jun 21 2024 | 7.20 | 0.40 | 5.88% | 6.99 | 7.20 | 6.672 | 31,984 |
| Jun 20 2024 | 6.80 | -0.18 | -2.58% | 7.00 | 7.10 | 6.5601 | 24,327 |
| Jun 18 2024 | 6.98 | -0.02 | -0.29% | 6.72 | 7.09 | 6.49 | 67,880 |
| Jun 17 2024 | 7.00 | 0.59 | 9.20% | 6.28 | 7.00 | 6.1601 | 55,032 |
| Jun 14 2024 | 6.41 | 0.22 | 3.55% | 6.13 | 6.49 | 6.06 | 22,452 |
| Jun 13 2024 | 6.19 | 0.01 | 0.16% | 6.09 | 6.54 | 5.93 | 45,993 |
| Jun 12 2024 | 6.18 | 0.62 | 11.15% | 5.32 | 6.70 | 5.32 | 214,266 |
| Jun 11 2024 | 5.56 | -0.04 | -0.71% | 5.28 | 5.66 | 5.2552 | 23,811 |
| Jun 10 2024 | 5.60 | -0.04 | -0.67% | 5.38 | 5.81 | 5.246 | 68,049 |
| Jun 07 2024 | 5.638 | 0.73 | 14.83% | 4.8501 | 5.80 | 4.85 | 128,212 |
| Jun 06 2024 | 4.91 | -0.24 | -4.66% | 5.07 | 5.25 | 4.7801 | 106,049 |
| Jun 05 2024 | 5.15 | 0.10 | 1.98% | 5.30 | 5.4099 | 4.7201 | 1,115,799 |
| Jun 04 2024 | 5.05 | -0.20 | -3.81% | 5.20 | 5.5999 | 5.02 | 72,930 |
| Jun 03 2024 | 5.25 | -0.12 | -2.23% | 5.72 | 5.8323 | 5.17 | 26,833 |
| May 31 2024 | 5.37 | -0.32 | -5.62% | 5.59 | 5.66 | 5.32 | 16,433 |
| May 30 2024 | 5.69 | 0.06 | 1.07% | 5.61 | 5.8081 | 5.57 | 19,486 |
| May 29 2024 | 5.63 | 0.12 | 2.18% | 5.30 | 5.75 | 5.30 | 36,420 |
| May 28 2024 | 5.51 | -0.29 | -5.00% | 5.41 | 5.84 | 5.41 | 23,093 |
| May 24 2024 | 5.80 | 0.26 | 4.69% | 5.60 | 5.92 | 5.5639 | 56,042 |
| May 23 2024 | 5.54 | -0.31 | -5.30% | 5.79 | 5.98 | 5.513 | 60,543 |
| May 22 2024 | 5.85 | 0.30 | 5.41% | 5.70 | 6.03 | 5.30 | 102,679 |
| May 21 2024 | 5.55 | 0.13 | 2.40% | 5.36 | 5.60 | 5.10 | 137,764 |
| May 20 2024 | 5.42 | -0.95 | -14.91% | 6.22 | 6.22 | 5.35 | 123,660 |
| May 17 2024 | 6.37 | -0.79 | -11.03% | 7.38 | 7.4203 | 6.03 | 156,002 |
| May 16 2024 | 7.16 | 0.98 | 15.86% | 6.27 | 7.4899 | 6.27 | 337,657 |
| May 15 2024 | 6.18 | 0.63 | 11.35% | 5.55 | 6.18 | 5.474 | 137,276 |
| May 14 2024 | 5.55 | 0.15 | 2.78% | 5.46 | 6.178 | 5.46 | 108,312 |
| May 13 2024 | 5.40 | 0.12 | 2.27% | 5.29 | 5.57 | 5.29 | 24,701 |
| May 10 2024 | 5.28 | -0.06 | -1.12% | 5.68 | 5.68 | 5.1801 | 33,899 |
| May 09 2024 | 5.34 | -0.45 | -7.77% | 5.86 | 5.86 | 5.32 | 29,651 |
| May 08 2024 | 5.79 | 0.05 | 0.87% | 5.72 | 5.8799 | 5.62 | 58,510 |
| May 07 2024 | 5.74 | -0.21 | -3.53% | 6.00 | 6.00 | 5.65 | 72,556 |
| May 06 2024 | 5.95 | 0.40 | 7.21% | 5.56 | 6.0499 | 5.56 | 89,722 |
| May 03 2024 | 5.55 | -0.22 | -3.81% | 5.82 | 6.30 | 5.50 | 169,970 |
| May 02 2024 | 5.77 | 0.47 | 8.87% | 5.24 | 5.90 | 5.16 | 150,279 |
| May 01 2024 | 5.30 | -0.06 | -1.12% | 5.31 | 5.46 | 5.15 | 24,146 |
| Apr 30 2024 | 5.36 | -0.19 | -3.42% | 5.41 | 6.00 | 5.36 | 156,878 |
| Apr 29 2024 | 5.55 | 0.43 | 8.40% | 5.09 | 5.82 | 5.09 | 179,649 |
| Apr 26 2024 | 5.12 | -0.17 | -3.21% | 5.04 | 5.3534 | 5.03 | 144,430 |
| Apr 25 2024 | 5.29 | -0.24 | -4.34% | 5.34 | 5.45 | 5.00 | 68,981 |
| Apr 24 2024 | 5.53 | 0.36 | 6.96% | 5.13 | 5.97 | 5.13 | 233,902 |
| Apr 23 2024 | 5.17 | 0.31 | 6.38% | 5.03 | 5.57 | 5.01 | 167,162 |
| Apr 22 2024 | 4.86 | -0.28 | -5.45% | 5.06 | 5.24 | 4.61 | 37,977 |
| Apr 19 2024 | 5.14 | 0.07 | 1.38% | 5.09 | 5.58 | 5.04 | 93,308 |
| Apr 18 2024 | 5.07 | 0.22 | 4.54% | 4.73 | 5.40 | 4.73 | 219,536 |
| Apr 17 2024 | 4.85 | 0.38 | 8.50% | 4.43 | 5.18 | 4.33 | 220,681 |
| Apr 16 2024 | 4.47 | -0.33 | -6.88% | 4.71 | 5.04 | 4.2046 | 242,279 |
| Apr 15 2024 | 4.80 | -0.30 | -5.88% | 5.02 | 5.18 | 4.80 | 181,248 |
| Apr 12 2024 | 5.10 | -0.42 | -7.61% | 5.34 | 5.4251 | 5.00 | 184,810 |
| Apr 11 2024 | 5.52 | -0.02 | -0.36% | 5.50 | 5.75 | 5.35 | 214,328 |
| Apr 10 2024 | 5.54 | 0.27 | 5.12% | 5.1286 | 5.92 | 5.1201 | 414,269 |
| Apr 09 2024 | 5.27 | -0.10 | -1.86% | 5.34 | 5.60 | 4.92 | 693,720 |
| Apr 08 2024 | 5.37 | 0.67 | 14.26% | 7.88 | 8.63 | 5.16 | 16,338,083 |
| Apr 05 2024 | 4.70 | -0.71 | -13.12% | 5.45 | 5.45 | 4.70 | 226,983 |
| Apr 04 2024 | 5.41 | -0.53 | -8.92% | 5.69 | 6.49 | 5.40 | 293,278 |
| Apr 03 2024 | 5.94 | -0.26 | -4.19% | 5.64 | 6.57 | 5.20 | 425,138 |
| Apr 02 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.50 | 5.70 | 186,283 |
| Apr 01 2024 | 6.20 | 0.77 | 14.18% | 6.00 | 7.00 | 5.60 | 415,571 |
| Mar 28 2024 | 5.43 | 0.38 | 7.52% | 5.16 | 6.86 | 5.00 | 453,037 |
| Mar 27 2024 | 5.05 | -0.12 | -2.32% | 5.50 | 5.50 | 5.00 | 96,945 |
