Umbra Historical Data

UMBRA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 1.45
+17.21%
$ 41.23 million $ 213,123
Dec 31, 2025 $ 1.23
+10.89%
$ 35.21 million $ 195,291
Dec 30, 2025 $ 1.12
-5.48%
$ 31.75 million $ 193,493
Dec 29, 2025 $ 1.19
-1.62%
$ 33.76 million $ 195,826
Dec 28, 2025 $ 1.21
+5.27%
$ 34.59 million $ 176,186
Dec 27, 2025 $ 1.14
-3.36%
$ 32.75 million $ 208,348
Dec 26, 2025 $ 1.15
+9.37%
$ 33.74 million $ 200,209
Dec 25, 2025 $ 1.07
+2.63%
$ 29.88 million $ 191,196
Dec 24, 2025 $ 1.03
+0.02%
$ 29.71 million $ 192,443
Dec 23, 2025 $ 1.26
+0.47%
$ 35.83 million $ 67,579
Dec 22, 2025 $ 1.25
-0.23%
$ 35.65 million $ 188,797
Dec 21, 2025 $ 1.26
+21.77%
$ 35.74 million $ 266,980
Dec 20, 2025 $ 1.03
+15.18%
$ 29.54 million $ 190,781
Dec 19, 2025 $ 0.871
-5.30%
$ 25.42 million $ 199,663
Dec 18, 2025 $ 0.934
+2.08%
$ 26.21 million $ 200,295
Dec 17, 2025 $ 0.929
-8.42%
$ 26.08 million $ 185,242
Dec 16, 2025 $ 0.956
+14.63%
$ 28.78 million $ 202,888
Dec 15, 2025 $ 0.836
+2.05%
$ 23.69 million $ 204,255
Dec 14, 2025 $ 0.817
-15.53%
$ 23.4 million $ 205,145
Dec 13, 2025 $ 0.969
-25.79%
$ 27.35 million $ 232,531
Dec 12, 2025 $ 1.31
-4.21%
$ 37.22 million $ 193,942
Dec 11, 2025 $ 1.36
-7.15%
$ 38.85 million $ 215,568
Dec 10, 2025 $ 1.46
+17.05%
$ 41.71 million $ 234,351
Dec 9, 2025 $ 1.25
-1.67%
$ 35.63 million $ 217,887
Dec 8, 2025 $ 1.27
-21.30%
$ 36.26 million $ 210,281
Dec 7, 2025 $ 1.62
-5.06%
$ 46.06 million $ 198,156
Dec 6, 2025 $ 1.7
-11.11%
$ 48.5 million $ 230,969
Dec 5, 2025 $ 1.92
+10.45%
$ 54.6 million $ 282,973
Dec 4, 2025 $ 1.73
+18.23%
$ 49.24 million $ 229,123
Dec 3, 2025 $ 1.47
-2.58%
$ 41.91 million $ 244,431
Dec 2, 2025 $ 1.51
-3.62%
$ 42.92 million $ 188,164
Dec 1, 2025 $ 1.56
-4.00%
$ 44.55 million $ 488,511
Nov 30, 2025 $ 1.71
+10.43%
$ 46.4 million $ 196,285
Nov 29, 2025 $ 1.57
+9.59%
$ 44.09 million $ 231,152
Nov 28, 2025 $ 1.43
-6.94%
$ 40.89 million $ 215,810
Nov 27, 2025 $ 1.15
+26.42%
$ 32.71 million $ 186,707
Nov 26, 2025 $ 0.908
+28.03%
$ 25.85 million $ 186,824
Nov 25, 2025 $ 0.709
-1.88%
$ 20.21 million $ 211,965
Nov 24, 2025 $ 0.725
+19.68%
$ 20.61 million $ 196,964
Nov 23, 2025 $ 0.583
-5.48%
$ 17.26 million $ 196,517
Nov 22, 2025 $ 0.614
+0.47%
$ 17.63 million $ 180,998
Nov 21, 2025 $ 0.608
+2.69%
$ 17.41 million $ 193,373
Nov 20, 2025 $ 0.591
-5.00%
$ 16.86 million $ 198,648
Nov 19, 2025 $ 0.621
+3.16%
$ 17.71 million $ 1.93 million
Nov 18, 2025 $ 0.605
+7.43%
$ 17.48 million $ 8.75 million
Nov 17, 2025 $ 0.563
-2.58%
$ 16.09 million $ 201,001
Nov 16, 2025 $ 0.571
-13.90%
$ 16.48 million $ 199,080
Nov 15, 2025 $ 0.663
+8.77%
$ 18.93 million $ 379,528
Nov 14, 2025 $ 0.668
-10.23%
$ 17.31 million $ 1.25 million
Nov 13, 2025 $ 0.687
-19.20%
$ 21.21 million $ 1.29 million