5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
+7.38%
6 MONTH PERFORMANCE
-16.77%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
-39.80%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $6.60 | $6.58 (-0.3%) | $6.60 | $6.51 | 4.89 K | $30.23 M |
| 02/13/2026 | $6.61 | $6.60 (-0.15%) | $6.68 | $6.51 | 4.21 K | $30.32 M |
| 02/12/2026 | $6.61 | $6.59 (-0.3%) | $6.68 | $6.52 | 9.00 K | $30.28 M |
| 02/11/2026 | $6.73 | $6.62 (-1.63%) | $6.81 | $6.40 | 18.12 K | $30.41 M |
| 02/10/2026 | $6.76 | $6.69 (-1.04%) | $6.94 | $6.67 | 23.80 K | $30.74 M |
| 02/09/2026 | $6.94 | $7.01 (1.01%) | $7.25 | $6.77 | 26.70 K | $32.21 M |
| 02/06/2026 | $7.19 | $7.15 (-0.56%) | $7.41 | $7.03 | 37.04 K | $32.85 M |
| 02/05/2026 | $7.34 | $7.15 (-2.59%) | $7.38 | $7.15 | 11.65 K | $32.85 M |
| 02/04/2026 | $7.40 | $7.28 (-1.62%) | $7.64 | $7.18 | 31.74 K | $33.45 M |
| 02/03/2026 | $7.40 | $7.31 (-1.22%) | $7.40 | $7.30 | 14.48 K | $33.58 M |
| 02/02/2026 | $7.31 | $7.68 (5.06%) | $7.70 | $7.31 | 14.30 K | $35.28 M |
| 01/30/2026 | $7.17 | $7.21 (0.56%) | $7.35 | $7.15 | 8.90 K | $33.13 M |
| 01/29/2026 | $6.76 | $7.24 (7.1%) | $7.25 | $6.70 | 31.10 K | $33.26 M |
| 01/28/2026 | $6.64 | $6.64 (0%) | $6.64 | $6.25 | 10.22 K | $30.51 M |
| 01/27/2026 | $6.45 | $6.63 (2.79%) | $6.63 | $6.45 | 4.10 K | $30.46 M |
| 01/26/2026 | $6.57 | $6.47 (-1.52%) | $6.63 | $6.44 | 5.62 K | $29.73 M |
| 01/23/2026 | $6.59 | $6.50 (-1.37%) | $6.59 | $6.50 | 1.43 K | $29.86 M |
| 01/22/2026 | $6.61 | $6.57 (-0.61%) | $6.66 | $6.49 | 7.70 K | $30.18 M |
| 01/21/2026 | $6.50 | $6.53 (0.46%) | $6.61 | $6.47 | 3.44 K | $30.00 M |
| 01/20/2026 | $6.62 | $6.42 (-3.02%) | $6.70 | $6.41 | 24.44 K | $29.50 M |
| 01/16/2026 | $6.44 | $6.74 (4.66%) | $6.74 | $6.39 | 22.81 K | $30.97 M |
| 01/15/2026 | $6.34 | $6.39 (0.79%) | $6.39 | $6.25 | 2.70 K | $29.36 M |
| 01/14/2026 | $6.21 | $6.34 (2.09%) | $6.34 | $6.21 | 13.71 K | $29.13 M |
| 01/13/2026 | $6.26 | $6.26 (0%) | $6.26 | $6.21 | 2.01 K | $28.76 M |
| 01/12/2026 | $6.24 | $6.22 (-0.32%) | $6.26 | $6.16 | 10.24 K | $28.58 M |
| 01/09/2026 | $6.25 | $6.25 (0%) | $6.35 | $6.19 | 7.22 K | $28.71 M |
| 01/08/2026 | $6.18 | $6.23 (0.81%) | $6.26 | $6.18 | 4.71 K | $28.62 M |
| 01/07/2026 | $6.16 | $6.25 (1.46%) | $6.25 | $6.14 | 7.85 K | $28.71 M |
| 01/06/2026 | $6.17 | $6.20 (0.49%) | $6.23 | $6.14 | 4.14 K | $28.48 M |
| 01/05/2026 | $6.15 | $6.19 (0.65%) | $6.19 | $6.14 | 3.31 K | $28.44 M |
| 01/02/2026 | $6.21 | $6.13 (-1.29%) | $6.21 | $6.11 | 2.90 K | $28.16 M |
| 12/31/2025 | $6.15 | $6.16 (0.16%) | $6.16 | $6.10 | 11.24 K | $28.30 M |
| 12/30/2025 | $6.11 | $6.15 (0.65%) | $6.18 | $6.08 | 14.44 K | $28.26 M |
| 12/29/2025 | $6.20 | $6.10 (-1.61%) | $6.20 | $6.10 | 9.11 K | $28.03 M |
| 12/26/2025 | $6.22 | $6.20 (-0.32%) | $6.25 | $6.10 | 23.10 K | $28.48 M |
| 12/24/2025 | $6.11 | $6.12 (0.16%) | $6.15 | $6.08 | 5.50 K | $28.12 M |
| 12/23/2025 | $6.13 | $6.12 (-0.16%) | $6.25 | $6.09 | 12.70 K | $28.12 M |
| 12/22/2025 | $6.10 | $6.12 (0.33%) | $6.13 | $6.08 | 18.60 K | $28.12 M |
| 12/19/2025 | $6.13 | $6.09 (-0.65%) | $6.13 | $6.09 | 27.50 K | $27.98 M |
| 12/18/2025 | $6.06 | $6.06 (0%) | $6.13 | $6.06 | 3.80 K | $27.84 M |
| 12/17/2025 | $6.00 | $6.04 (0.67%) | $6.05 | $5.99 | 28.70 K | $27.75 M |
| 12/16/2025 | $5.99 | $6.08 (1.5%) | $6.08 | $5.95 | 14.14 K | $27.93 M |
| 12/15/2025 | $6.03 | $6.01 (-0.33%) | $6.06 | $5.98 | 4.60 K | $27.61 M |
| 12/12/2025 | $5.99 | $6.03 (0.67%) | $6.05 | $5.97 | 4.90 K | $27.70 M |
| 12/11/2025 | $5.98 | $6.00 (0.33%) | $6.07 | $5.91 | 12.25 K | $27.57 M |
| 12/10/2025 | $5.99 | $6.02 (0.5%) | $6.10 | $5.90 | 12.00 K | $27.66 M |
| 12/09/2025 | $5.87 | $5.99 (2.04%) | $6.01 | $5.87 | 5.30 K | $27.52 M |
| 12/08/2025 | $6.06 | $5.89 (-2.81%) | $6.07 | $5.89 | 16.94 K | $27.06 M |
| 12/05/2025 | $5.90 | $6.02 (2.03%) | $6.09 | $5.90 | 10.60 K | $27.66 M |
| 12/04/2025 | $5.90 | $5.94 (0.68%) | $5.99 | $5.85 | 13.00 K | $27.29 M |
| 12/03/2025 | $5.75 | $5.79 (0.7%) | $5.90 | $5.72 | 16.80 K | $26.60 M |
| 12/02/2025 | $5.92 | $5.77 (-2.53%) | $5.92 | $5.75 | 7.95 K | $26.51 M |
| 12/01/2025 | $5.85 | $5.88 (0.51%) | $5.92 | $5.75 | 19.60 K | $27.01 M |
| 11/28/2025 | $5.73 | $5.79 (1.05%) | $5.81 | $5.73 | 3.60 K | $26.60 M |
| 11/26/2025 | $5.73 | $5.68 (-0.87%) | $5.94 | $5.68 | 16.20 K | $26.10 M |
| 11/25/2025 | $5.58 | $5.69 (1.97%) | $5.74 | $5.58 | 8.20 K | $26.14 M |
| 11/24/2025 | $5.75 | $5.62 (-2.26%) | $5.85 | $5.62 | 24.20 K | $25.82 M |
| 11/21/2025 | $5.80 | $5.75 (-0.86%) | $5.95 | $5.75 | 25.10 K | $26.42 M |
| 11/20/2025 | $5.96 | $5.80 (-2.68%) | $6.14 | $5.75 | 43.14 K | $26.65 M |
| 11/19/2025 | $6.00 | $6.01 (0.17%) | $6.10 | $5.97 | 13.10 K | $27.61 M |
| 11/18/2025 | $6.06 | $6.04 (-0.33%) | $6.09 | $6.04 | 10.23 K | $27.75 M |
| 11/17/2025 | $6.19 | $6.10 (-1.45%) | $6.30 | $6.10 | 24.60 K | $28.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
