Register for streaming realtime charts, analysis tools, and prices.
UCAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.63 | -0.19 | -2.43% | 7.80 | 7.89 | 7.50 | 29,049 |
| Jul 25 2024 | 7.82 | 0.08 | 1.03% | 7.60 | 7.97 | 7.4101 | 30,030 |
| Jul 24 2024 | 7.74 | -0.25 | -3.13% | 7.81 | 7.95 | 7.4001 | 23,571 |
| Jul 23 2024 | 7.99 | 0.19 | 2.44% | 7.80 | 8.18 | 7.65 | 16,054 |
| Jul 22 2024 | 7.80 | -0.10 | -1.27% | 7.87 | 8.04 | 7.44 | 13,902 |
| Jul 19 2024 | 7.90 | -0.01 | -0.13% | 7.78 | 7.94 | 7.40 | 26,032 |
| Jul 18 2024 | 7.91 | -0.48 | -5.72% | 8.21 | 8.23 | 7.6101 | 24,010 |
| Jul 17 2024 | 8.39 | 0.19 | 2.32% | 8.02 | 8.50 | 7.83 | 40,753 |
| Jul 16 2024 | 8.20 | 0.25 | 3.14% | 7.90 | 8.46 | 7.90 | 44,032 |
| Jul 15 2024 | 7.95 | -0.32 | -3.87% | 8.27 | 8.44 | 7.81 | 18,523 |
| Jul 12 2024 | 8.27 | 0.53 | 6.85% | 8.04 | 8.50 | 7.9412 | 26,719 |
| Jul 11 2024 | 7.74 | -0.41 | -5.03% | 7.81 | 8.13 | 7.62 | 124,425 |
| Jul 10 2024 | 8.15 | 0.30 | 3.82% | 7.79 | 8.30 | 7.69 | 53,458 |
| Jul 09 2024 | 7.85 | 0.32 | 4.24% | 7.81 | 7.89 | 7.2557 | 21,012 |
| Jul 08 2024 | 7.5309 | 0.33 | 4.60% | 7.21 | 7.7999 | 7.21 | 31,993 |
| Jul 05 2024 | 7.20 | 0.45 | 6.67% | 6.67 | 7.95 | 6.31 | 87,047 |
| Jul 03 2024 | 6.75 | 0.01 | 0.15% | 7.10 | 7.52 | 6.75 | 36,717 |
| Jul 02 2024 | 6.74 | -0.12 | -1.75% | 7.00 | 7.16 | 6.20 | 20,605 |
| Jul 01 2024 | 6.86 | -1.53 | -18.24% | 8.34 | 8.38 | 6.86 | 42,369 |
| Jun 28 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 0 |
| Jun 27 2024 | 8.39 | 0.34 | 4.22% | 8.30 | 8.64 | 8.30 | 101,876 |
| Jun 26 2024 | 8.05 | 0.62 | 8.34% | 7.44 | 8.08 | 7.44 | 31,614 |
| Jun 25 2024 | 7.43 | 0.16 | 2.20% | 7.01 | 8.1955 | 7.01 | 76,210 |
| 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% | 5.54 | 6.70 | 5.32 | 214,794 |
| 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 | 71,379 |
| Jun 07 2024 | 5.638 | 0.73 | 14.83% | 4.80 | 5.80 | 4.80 | 129,621 |
| 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 | 61,190 |
| 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 |
