Universe Historical Data

UNI Page 4
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 5.79
+2.70%
$ 578.83 million $ 2,600
Dec 31, 2025 $ 5.68
-4.18%
$ 567.82 million $ 8,365
Dec 30, 2025 $ 5.95
-0.69%
$ 593.4 million $ 16,286
Dec 29, 2025 $ 5.96
-3.70%
$ 599.48 million $ 10,901
Dec 28, 2025 $ 6.15
+3.42%
$ 616.25 million $ 19,891
Dec 27, 2025 $ 5.99
+2.38%
$ 591.41 million $ 2,332
Dec 26, 2025 $ 5.84
-0.43%
$ 584.61 million $ 1,968
Dec 25, 2025 $ 6.02
+3.83%
$ 590.86 million $ 856
Dec 24, 2025 $ 5.85
-0.12%
$ 579.97 million $ 1,423
Dec 23, 2025 $ 5.81
-3.34%
$ 578.72 million $ 2,292
Dec 22, 2025 $ 6.04
-1.56%
$ 603.17 million $ 14,060
Dec 21, 2025 $ 6.11
-2.67%
$ 612.44 million $ 65,771
Dec 20, 2025 $ 6.27
+17.51%
$ 627.9 million $ 43,098
Dec 19, 2025 $ 5.3
+6.34%
$ 530.99 million $ 9,454
Dec 18, 2025 $ 4.99
+0.93%
$ 498.25 million $ 8,992
Dec 17, 2025 $ 4.91
-5.51%
$ 495.95 million $ 9,642
Dec 16, 2025 $ 5.16
+2.04%
$ 519.98 million $ 3,995
Dec 15, 2025 $ 5.01
-5.32%
$ 506.13 million $ 7,380
Dec 14, 2025 $ 5.32
-3.79%
$ 531.87 million $ 5,792
Dec 13, 2025 $ 5.49
+1.35%
$ 548.92 million $ 2,693
Dec 12, 2025 $ 5.42
-2.63%
$ 542.3 million $ 2,601
Dec 11, 2025 $ 5.5
-2.65%
$ 549.81 million $ 18,983
Dec 10, 2025 $ 5.65
-2.56%
$ 565.4 million $ 11,204
Dec 9, 2025 $ 5.8
+2.86%
$ 580.23 million $ 6,574
Dec 8, 2025 $ 5.64
-0.44%
$ 564.07 million $ 1,921
Dec 7, 2025 $ 5.67
+1.03%
$ 566.59 million $ 3,558
Dec 6, 2025 $ 5.61
+1.35%
$ 560.79 million $ 2,641
Dec 5, 2025 $ 5.53
-7.54%
$ 553.31 million $ 6,558
Dec 4, 2025 $ 5.98
-2.03%
$ 598.42 million $ 10,788
Dec 3, 2025 $ 6.1
+2.52%
$ 609.95 million $ 5,993
Dec 2, 2025 $ 5.95
+5.57%
$ 594.95 million $ 9,334
Dec 1, 2025 $ 5.64
-9.31%
$ 563.52 million $ 12,244
Nov 30, 2025 $ 6.21
+1.74%
$ 621.33 million $ 5,125
Nov 29, 2025 $ 6.06
-1.86%
$ 610.71 million $ 2,186
Nov 28, 2025 $ 6.17
+0.20%
$ 617.29 million $ 4,663
Nov 27, 2025 $ 6.24
-1.28%
$ 614.93 million $ 10,245
Nov 26, 2025 $ 6.37
+1.32%
$ 632.23 million $ 10,744
Nov 25, 2025 $ 6.08
-4.11%
$ 631.79 million $ 6,568
Nov 24, 2025 $ 6.38
+3.50%
$ 634.3 million $ 8,632
Nov 23, 2025 $ 6.29
+1.22%
$ 625.64 million $ 3,596
Nov 22, 2025 $ 5.91
-6.07%
$ 621.79 million $ 13,601
Nov 21, 2025 $ 6.41
-2.79%
$ 629.47 million $ 26,273
Nov 20, 2025 $ 6.71
-6.68%
$ 666.23 million $ 10,889
Nov 19, 2025 $ 7.2
-4.57%
$ 719.5 million $ 15,924
Nov 18, 2025 $ 7.55
+1.49%
$ 753.8 million $ 28,806
Nov 17, 2025 $ 7.43
+3.87%
$ 743.42 million $ 14,450
Nov 16, 2025 $ 7.09
-4.07%
$ 715.75 million $ 11,168
Nov 15, 2025 $ 7.43
+6.52%
$ 739.25 million $ 10,278
Nov 14, 2025 $ 7.11
-8.65%
$ 700.55 million $ 28,793
Nov 13, 2025 $ 7.75
+1.98%
$ 778.87 million $ 31,098