Universe Historical Data

UNI Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 3.48
-3.61%
$ 348.45 million $ 5,136
Feb 21, 2026 $ 3.62
+4.01%
$ 361.89 million $ 4,601
Feb 20, 2026 $ 3.5
+3.53%
$ 350.04 million $ 5,449
Feb 19, 2026 $ 3.38
-0.75%
$ 337.71 million $ 1,247
Feb 18, 2026 $ 3.38
-4.37%
$ 337.78 million $ 4,791
Feb 17, 2026 $ 3.54
-1.40%
$ 353.88 million $ 2,133
Feb 16, 2026 $ 3.61
+3.73%
$ 360.72 million $ 4,614
Feb 15, 2026 $ 3.45
-4.93%
$ 345.4 million $ 1,722
Feb 14, 2026 $ 3.62
+6.45%
$ 362.15 million $ 5,214
Feb 13, 2026 $ 3.4
+4.66%
$ 340.21 million $ 5,291
Feb 12, 2026 $ 3.25
-3.13%
$ 325.41 million $ 4,561
Feb 11, 2026 $ 3.36
-0.27%
$ 336.06 million $ 34,490
Feb 10, 2026 $ 3.37
-3.89%
$ 336.92 million $ 1,117
Feb 9, 2026 $ 3.49
-0.90%
$ 349.36 million $ 1,703
Feb 8, 2026 $ 3.53
-0.74%
$ 352.53 million $ 2,771
Feb 7, 2026 $ 3.55
-0.94%
$ 355.37 million $ 3,467
Feb 6, 2026 $ 3.59
+10.05%
$ 358.72 million $ 15,554
Feb 5, 2026 $ 3.26
-14.39%
$ 326.04 million $ 20,664
Feb 4, 2026 $ 3.82
-1.62%
$ 381.56 million $ 7,742
Feb 3, 2026 $ 3.88
-1.07%
$ 387.86 million $ 2,265
Feb 2, 2026 $ 3.92
+3.04%
$ 392.04 million $ 5,926
Feb 1, 2026 $ 3.8
-3.65%
$ 380.48 million $ 2,453
Jan 31, 2026 $ 3.97
-7.58%
$ 397.05 million $ 25,452
Jan 30, 2026 $ 4.28
-2.71%
$ 428.23 million $ 10,276
Jan 29, 2026 $ 4.4
-8.99%
$ 440.03 million $ 13,556
Jan 28, 2026 $ 4.84
+0.73%
$ 483.93 million $ 5,446
Jan 27, 2026 $ 4.8
+2.09%
$ 480.26 million $ 2,255
Jan 26, 2026 $ 4.7
+1.46%
$ 470.45 million $ 6,995
Jan 25, 2026 $ 4.64
-4.57%
$ 463.63 million $ 8,392
Jan 24, 2026 $ 4.86
-0.68%
$ 485.84 million $ 928
Jan 23, 2026 $ 4.89
+1.04%
$ 489.13 million $ 3,308
Jan 22, 2026 $ 4.85
-2.21%
$ 485.23 million $ 5,390
Jan 21, 2026 $ 4.96
+3.24%
$ 496.24 million $ 14,260
Jan 20, 2026 $ 4.81
-4.43%
$ 481.42 million $ 5,490
Jan 19, 2026 $ 5.01
-3.56%
$ 501.15 million $ 14,799
Jan 18, 2026 $ 5.23
-2.80%
$ 523.36 million $ 3,081
Jan 17, 2026 $ 5.39
+1.04%
$ 538.61 million $ 4,363
Jan 16, 2026 $ 5.35
+0.23%
$ 534.92 million $ 5,796
Jan 15, 2026 $ 5.35
-6.05%
$ 535.41 million $ 38,522
Jan 14, 2026 $ 5.7
-0.65%
$ 570 million $ 14,883
Jan 13, 2026 $ 5.77
+7.33%
$ 577.02 million $ 12,216
Jan 12, 2026 $ 5.36
-1.62%
$ 536.23 million $ 11,155
Jan 11, 2026 $ 5.45
-0.55%
$ 545.07 million $ 6,440
Jan 10, 2026 $ 5.48
-0.57%
$ 548.08 million $ 3,046
Jan 9, 2026 $ 5.51
+0.03%
$ 551.21 million $ 13,817
Jan 8, 2026 $ 5.53
-3.06%
$ 552.66 million $ 8,379
Jan 7, 2026 $ 5.7
-6.16%
$ 570.07 million $ 8,451
Jan 6, 2026 $ 6.07
-1.69%
$ 607.46 million $ 14,596
Jan 5, 2026 $ 6.17
+5.22%
$ 616.71 million $ 33,378
Jan 4, 2026 $ 5.88
-1.25%
$ 588.46 million $ 4,619