Get the Stockscreener App
0.0063
2.44%
0.00015
Umbra Applied Technologies Group Inc Stock (UATG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.0069 | $0.0056 | $0.0013 | 12,740.0 | +2.44% |
| Mar 28, 2025 | $0.0069 | $0.00555 | $0.00135 | 2,201,852.0 | -2.38% |
| Mar 27, 2025 | $0.0063 | $0.0058 | $0.0005 | 1,058,654.0 | +5.00% |
| Mar 26, 2025 | $0.0065 | $0.0058 | $0.0007 | 598,223.0 | +0.00% |
| Mar 25, 2025 | $0.0064 | $0.0057 | $0.0007 | 2,144,520.0 | +0.84% |
| Mar 24, 2025 | $0.0062 | $0.0057 | $0.0005 | 778,362.0 | +4.39% |
| Mar 21, 2025 | $0.0061 | $0.0053 | $0.0008 | 1,925,527.0 | -6.56% |
| Mar 20, 2025 | $0.0062 | $0.0055 | $0.0007 | 4,703,475.0 | +4.27% |
| Mar 19, 2025 | $0.006 | $0.00475 | $0.00125 | 7,644,914.0 | +19.39% |
| Mar 18, 2025 | $0.0049 | $0.0041 | $0.0008 | 4,360,371.0 | +17.65% |
| Mar 17, 2025 | $0.00417 | $0.0033 | $0.000865 | 2,558,153.0 | +28.15% |
| Mar 14, 2025 | $0.00325 | $0.00315 | $0.00 | 30,500.0 | -1.52% |
| Mar 13, 2025 | $0.0034 | $0.00315 | $0.00025 | 57,905.0 | +6.45% |
| Mar 12, 2025 | $0.0031 | $0.0031 | $0.00 | 41,500.0 | -3.13% |
| Mar 11, 2025 | $0.0032 | $0.0031 | $0.0001 | 194,596.0 | +0.00% |
| Mar 10, 2025 | $0.0034 | $0.003 | $0.0004 | 620,001.0 | -5.88% |
| Mar 07, 2025 | $0.0035 | $0.003 | $0.0005 | 177,171.0 | +0.00% |
| Mar 06, 2025 | $0.0037 | $0.0031 | $0.0006 | 413,680.0 | +0.00% |
| Mar 05, 2025 | $0.0037 | $0.0031 | $0.0006 | 480,952.0 | -8.11% |
| Mar 04, 2025 | $0.0037 | $0.0031 | $0.0006 | 116,100.0 | +4.23% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.0069 | $0.0056 | $0.0013 | 12,740.0 | +2.44% |
| Mar, 2025 | $0.0069 | $0.003 | $0.0039 | 30,136,856.0 | +50.00% |
| Feb, 2025 | $0.0049 | $0.0031 | $0.0018 | 16,076,554.0 | -12.77% |
| Jan, 2025 | $0.0055 | $0.0028 | $0.0027 | 25,852,114.0 | +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 | 14,287,997.0 | -17.65% |
| Feb, 2024 | $0.0079 | $0.006 | $0.0019 | 6,054,984.0 | -13.92% |
| Jan, 2024 | $0.0099 | $0.006 | $0.0039 | 19,573,667.0 | -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% |
2.29%
0.20%
Cap:
|
Volume (24h):