0.0005
price up icon0.00%   0.00
after-market After Hours: .01 0.0095 +1,900%
loading

Umbra Applied Technologies Group Inc Stock (UATG) Price History

Date High Low High - Low Volume % Change
May 27, 2025 $0.0005 $0.0005 $0.00 12,797.0 +0.00%
May 19, 2025 $0.0005 $0.0004 $0.00 435,500.0 +0.00%
May 16, 2025 $0.0014 $0.0003 $0.0011 9,999,300.0 -80.00%
May 15, 2025 $0.0037 $0.0025 $0.0012 2,657,575.0 -15.25%
May 14, 2025 $0.0038 $0.00245 $0.00135 3,340,435.0 -18.06%
May 13, 2025 $0.004 $0.0036 $0.0004 507,227.0 -10.00%
May 12, 2025 $0.004 $0.00375 $0.00025 30,140.0 +6.67%
May 09, 2025 $0.0042 $0.0035 $0.0007 2,099,763.0 -9.64%
May 08, 2025 $0.00415 $0.0038 $0.00035 306,211.0 +9.21%
May 07, 2025 $0.0039 $0.0038 $0.00 65,000.0 -5.00%
May 06, 2025 $0.004 $0.004 $0.00 10,000.0 +8.11%
May 05, 2025 $0.0042 $0.00365 $0.00055 248,706.0 -10.84%
May 02, 2025 $0.00415 $0.004 $0.00015 217,000.0 -13.54%
May 01, 2025 $0.0048 $0.0033 $0.0015 3,256,113.0 -2.04%
Apr 30, 2025 $0.0054 $0.0035 $0.0019 2,096,960.0 -3.92%
Apr 29, 2025 $0.00515 $0.0048 $0.00035 415,221.0 -7.27%

Umbra Applied Technologies Group Inc Stock (UATG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Umbra Applied Technologies Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UATG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Umbra Applied Technologies Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Umbra Applied Technologies Group Inc Stock (UATG) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $0.0048 $0.0003 $0.0045 23,185,767.0 -89.80%
Apr, 2025 $0.0074 $0.0035 $0.0039 11,946,563.0 -24.62%
Mar, 2025 $0.0072 $0.003 $0.0042 33,736,101.0 +58.54%
Feb, 2025 $0.0049 $0.0031 $0.0018 16,076,554.0 -12.77%
Jan, 2025 $0.0055 $0.0028 $0.0027 26,714,942.0 +17.50%

Umbra Applied Technologies Group Inc Stock (UATG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.0054 $0.00265 $0.00275 23,857,369.0 +7.59%
Nov, 2024 $0.0045 $0.00285 $0.00165 12,067,555.0 +12.86%
Oct, 2024 $0.0035 $0.0021 $0.0014 18,609,340.0 +16.67%
Sep, 2024 $0.0031 $0.0024 $0.0007 8,783,315.0 -3.23%
Aug, 2024 $0.0031 $0.0025 $0.0006 9,289,272.0 +3.33%
Jul, 2024 $0.0039 $0.0025 $0.0014 13,733,973.0 -11.76%
Jun, 2024 $0.0048 $0.0031 $0.0017 17,512,484.0 -15.00%
May, 2024 $0.0049 $0.0031 $0.0018 19,976,518.0 -10.11%
Apr, 2024 $0.0053 $0.0038 $0.0015 11,913,386.0 -20.54%
Mar, 2024 $0.0069 $0.004 $0.0029 14,297,997.0 -17.65%
Feb, 2024 $0.0079 $0.006 $0.0019 6,054,984.0 -13.92%
Jan, 2024 $0.0099 $0.006 $0.0039 19,580,383.0 -18.56%

Umbra Applied Technologies Group Inc Stock (UATG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.0097 $0.0033 $0.0064 32,905,308.0 +181.16%
Nov, 2023 $0.0042 $0.0031 $0.0011 9,903,956.0 -6.76%
Oct, 2023 $0.005 $0.0033 $0.0017 13,860,069.0 -13.95%
Sep, 2023 $0.0051 $0.0036 $0.0015 16,367,849.0 -14.00%
Aug, 2023 $0.0067 $0.0038 $0.0029 15,786,712.0 -25.93%
Jul, 2023 $0.0085 $0.0055 $0.003 14,579,360.0 -17.68%
Jun, 2023 $0.0092 $0.006 $0.0032 20,470,474.0 +0.00%
May, 2023 $0.0107 $0.0047 $0.006 40,537,398.0 +17.14%
Apr, 2023 $0.0071 $0.0038 $0.0033 19,673,584.0 +2.94%
Mar, 2023 $0.0091 $0.0052 $0.0039 28,974,940.0 -19.91%
Feb, 2023 $0.0117 $0.0075 $0.0042 32,573,538.0 +10.26%
Jan, 2023 $0.0093 $0.0053 $0.004 28,298,317.0 +2.67%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
$50.44
price up icon 0.24%
$0.1609
price up icon 0.50%
Cap:     |  Volume (24h):