Universe Historical Data

UNI Page 6
Download
Date Close Price change Market cap Trading volume
Aug 6, 2025 $ 9.74
+1.35%
$ 977.15 million $ 12,034
Aug 5, 2025 $ 9.61
-3.76%
$ 960.82 million $ 20,014
Aug 4, 2025 $ 10.01
+8.65%
$ 1 billion $ 29,237
Aug 3, 2025 $ 9.23
+4.79%
$ 924.44 million $ 16,164
Aug 2, 2025 $ 8.91
-1.92%
$ 876.11 million $ 20,195
Aug 1, 2025 $ 9.01
-4.01%
$ 913.83 million $ 51,490
Jul 31, 2025 $ 9.48
-5.28%
$ 947.7 million $ 38,891
Jul 30, 2025 $ 10.01
-2.81%
$ 1 billion $ 24,721
Jul 29, 2025 $ 10.27
-2.07%
$ 1.03 billion $ 22,964
Jul 28, 2025 $ 10.49
-4.06%
$ 1.05 billion $ 47,766
Jul 27, 2025 $ 10.93
+3.26%
$ 1.09 billion $ 34,377
Jul 26, 2025 $ 10.62
+2.06%
$ 1.06 billion $ 16,292
Jul 25, 2025 $ 10.41
+1.60%
$ 1.04 billion $ 51,396
Jul 24, 2025 $ 10.24
+0.22%
$ 1.02 billion $ 39,455
Jul 23, 2025 $ 10.22
-4.99%
$ 1.02 billion $ 39,931
Jul 22, 2025 $ 10.79
-0.99%
$ 1.08 billion $ 103,892
Jul 21, 2025 $ 10.81
+0.82%
$ 1.08 billion $ 130,475
Jul 20, 2025 $ 10.75
+5.57%
$ 1.08 billion $ 62,966
Jul 19, 2025 $ 10.13
-0.35%
$ 1.01 billion $ 62,860
Jul 18, 2025 $ 10.17
+13.14%
$ 1.02 billion $ 169,397
Jul 17, 2025 $ 9.06
+1.21%
$ 906.16 million $ 68,243
Jul 16, 2025 $ 8.96
-4.87%
$ 896.02 million $ 75,443
Jul 15, 2025 $ 9.36
+2.68%
$ 936.2 million $ 37,255
Jul 14, 2025 $ 9.13
+7.95%
$ 912.95 million $ 57,088
Jul 13, 2025 $ 8.44
+0.54%
$ 847.5 million $ 25,729
Jul 12, 2025 $ 8.4
-3.44%
$ 839.75 million $ 20,414
Jul 11, 2025 $ 8.66
+2.99%
$ 866.23 million $ 83,404
Jul 10, 2025 $ 8.22
+0.34%
$ 822.21 million $ 67,640
Jul 9, 2025 $ 8.31
+8.66%
$ 831.13 million $ 53,637
Jul 8, 2025 $ 7.67
+4.32%
$ 767.13 million $ 20,701
Jul 7, 2025 $ 7.38
-1.05%
$ 738.3 million $ 5,201
Jul 6, 2025 $ 7.45
+2.57%
$ 745.32 million $ 32,503
Jul 5, 2025 $ 7.09
+1.25%
$ 731.26 million $ 10,683
Jul 4, 2025 $ 7.02
-6.39%
$ 701.66 million $ 23,247
Jul 3, 2025 $ 7.48
+0.73%
$ 747.85 million $ 17,504
Jul 2, 2025 $ 7.43
+11.99%
$ 742.68 million $ 28,612
Jul 1, 2025 $ 6.63
-7.58%
$ 663.48 million $ 24,149
Jun 30, 2025 $ 7.2
-3.20%
$ 720.31 million $ 23,563
Jun 29, 2025 $ 7.45
+3.52%
$ 745.1 million $ 7,878
Jun 28, 2025 $ 7.2
+3.65%
$ 719.77 million $ 9,381
Jun 27, 2025 $ 6.94
+1.49%
$ 694.41 million $ 7,578
Jun 26, 2025 $ 6.84
-1.73%
$ 683.83 million $ 11,616
Jun 25, 2025 $ 7
-1.01%
$ 700.07 million $ 12,579
Jun 24, 2025 $ 7.03
+2.63%
$ 703.25 million $ 17,439
Jun 23, 2025 $ 6.85
+8.62%
$ 684.91 million $ 11,099
Jun 22, 2025 $ 6.3
-1.22%
$ 277.8 million $ 27,145
Jun 21, 2025 $ 6.57
-8.17%
$ 289.68 million $ 13,305
Jun 20, 2025 $ 7.13
-8.17%
$ 314.46 million $ 36,216
Jun 19, 2025 $ 7.76
+2.19%
$ 342.42 million $ 12,717
Jun 18, 2025 $ 7.63
+3.36%
$ 336.79 million $ 18,455