Universe Historical Data

UNI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 7.51
-4.77%
$ 741.59 million $ 33,499
Sep 24, 2025 $ 7.98
-1.43%
$ 788.2 million $ 9,736
Sep 23, 2025 $ 8.08
-2.01%
$ 807.99 million $ 20,088
Sep 22, 2025 $ 8.19
-9.55%
$ 825.96 million $ 41,774
Sep 21, 2025 $ 9.08
-1.79%
$ 906.64 million $ 3,778
Sep 20, 2025 $ 9.24
+0.92%
$ 924.13 million $ 5,460
Sep 19, 2025 $ 9.21
-4.22%
$ 915.74 million $ 28,254
Sep 18, 2025 $ 9.62
+0.78%
$ 956.22 million $ 33,254
Sep 17, 2025 $ 9.54
+1.50%
$ 959.53 million $ 24,542
Sep 16, 2025 $ 9.39
+2.14%
$ 940.05 million $ 22,614
Sep 15, 2025 $ 9.21
-2.45%
$ 915.88 million $ 39,970
Sep 14, 2025 $ 9.5
-6.57%
$ 948.02 million $ 51,710
Sep 13, 2025 $ 10.16
-0.73%
$ 1.02 billion $ 18,616
Sep 12, 2025 $ 10.22
+2.33%
$ 1.02 billion $ 39,315
Sep 11, 2025 $ 10.04
+3.00%
$ 1 billion $ 40,638
Sep 10, 2025 $ 9.77
+2.06%
$ 976.79 million $ 11,868
Sep 9, 2025 $ 9.51
-0.60%
$ 951.17 million $ 21,145
Sep 8, 2025 $ 9.56
+0.60%
$ 956.19 million $ 25,507
Sep 7, 2025 $ 9.45
+0.76%
$ 945.49 million $ 1,896
Sep 6, 2025 $ 9.38
-0.79%
$ 938.38 million $ 14,372
Sep 5, 2025 $ 9.5
+1.73%
$ 950.08 million $ 15,982
Sep 4, 2025 $ 9.31
-4.20%
$ 941 million $ 15,240
Sep 3, 2025 $ 9.73
+1.59%
$ 970.37 million $ 20,358
Sep 2, 2025 $ 9.57
+2.36%
$ 963.58 million $ 37,316
Sep 1, 2025 $ 9.27
-3.98%
$ 926.69 million $ 26,406
Aug 31, 2025 $ 9.79
-0.23%
$ 972.74 million $ 8,842
Aug 30, 2025 $ 9.7
-0.42%
$ 969.64 million $ 8,916
Aug 29, 2025 $ 9.7
-3.21%
$ 970.1 million $ 24,678
Aug 28, 2025 $ 10.06
+2.12%
$ 1.01 billion $ 42,835
Aug 27, 2025 $ 9.9
-0.98%
$ 989.74 million $ 53,036
Aug 26, 2025 $ 9.94
+1.97%
$ 1 billion $ 50,479
Aug 25, 2025 $ 9.8
-10.93%
$ 970.58 million $ 56,996
Aug 24, 2025 $ 10.95
-3.94%
$ 1.1 billion $ 23,162
Aug 23, 2025 $ 11.38
-0.40%
$ 1.14 billion $ 41,227
Aug 22, 2025 $ 11.47
+11.76%
$ 1.14 billion $ 84,175
Aug 21, 2025 $ 10.33
-3.29%
$ 1.03 billion $ 22,716
Aug 20, 2025 $ 10.69
+6.96%
$ 1.07 billion $ 22,523
Aug 19, 2025 $ 10.12
-3.81%
$ 1 billion $ 18,946
Aug 18, 2025 $ 10.58
-5.07%
$ 1.06 billion $ 32,024
Aug 17, 2025 $ 11.13
+0.99%
$ 1.11 billion $ 25,093
Aug 16, 2025 $ 11.02
+2.54%
$ 1.1 billion $ 34,740
Aug 15, 2025 $ 10.68
-2.37%
$ 1.07 billion $ 50,260
Aug 14, 2025 $ 10.99
-9.69%
$ 1.1 billion $ 74,235
Aug 13, 2025 $ 12.19
+4.85%
$ 1.22 billion $ 81,274
Aug 12, 2025 $ 11.49
+3.55%
$ 1.16 billion $ 53,230
Aug 11, 2025 $ 10.94
-0.51%
$ 1.1 billion $ 119,605
Aug 10, 2025 $ 10.95
-0.94%
$ 1.09 billion $ 23,523
Aug 9, 2025 $ 11.11
+2.04%
$ 1.09 billion $ 63,590
Aug 8, 2025 $ 10.96
+4.45%
$ 1.09 billion $ 47,887
Aug 7, 2025 $ 10.38
+6.53%
$ 1.05 billion $ 41,521