Get the Stockscreener App
0.0005
0.00%
0.00
After Hours:
.01
0.0095
+1,900%
Umbra Applied Technologies Group Inc Stock (UATG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
5.71%
0.34%
Cap:
|
Volume (24h):