5 DAY PERFORMANCE
+34.54%
1 MONTH PERFORMANCE
+22.68%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
-5.92%
YEAR-TO-DATE PERFORMANCE
-18.51%
1 YEAR PERFORMANCE
-22.26%
United-Guardian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $6.19 | $6.15 (-0.65%) | $6.19 | $6.15 | 3.71 K | $28.26 M |
| 11/13/2025 | $6.11 | $6.17 (0.98%) | $6.27 | $6.11 | 7.90 K | $28.35 M |
| 11/12/2025 | $6.31 | $6.14 (-2.69%) | $6.44 | $6.05 | 29.74 K | $28.21 M |
| 11/11/2025 | $6.60 | $6.35 (-3.79%) | $6.60 | $6.30 | 4.20 K | $29.17 M |
| 11/10/2025 | $6.35 | $6.30 (-0.79%) | $6.55 | $6.30 | 2.54 K | $28.94 M |
| 11/07/2025 | $6.52 | $6.35 (-2.61%) | $6.55 | $6.35 | 11.21 K | $29.17 M |
| 11/06/2025 | $6.87 | $6.56 (-4.51%) | $7.04 | $6.50 | 26.80 K | $30.14 M |
| 11/05/2025 | $7.07 | $7.00 (-0.99%) | $7.07 | $6.98 | 5.60 K | $32.16 M |
| 11/04/2025 | $7.07 | $7.07 (0%) | $7.07 | $7.00 | 5.30 K | $32.48 M |
| 11/03/2025 | $7.10 | $7.08 (-0.28%) | $7.20 | $6.95 | 9.70 K | $32.53 M |
| 10/31/2025 | $7.25 | $7.17 (-1.1%) | $7.25 | $7.17 | 5.93 K | $32.94 M |
| 10/30/2025 | $7.36 | $7.30 (-0.82%) | $7.36 | $7.30 | 533 | $33.54 M |
| 10/29/2025 | $7.34 | $7.47 (1.77%) | $7.49 | $7.34 | 2.20 K | $34.32 M |
| 10/28/2025 | $7.25 | $7.25 (0%) | $7.43 | $7.25 | 2.52 K | $33.31 M |
| 10/27/2025 | $7.27 | $7.25 (-0.28%) | $7.42 | $7.25 | 3.20 K | $33.31 M |
| 10/24/2025 | $7.52 | $7.36 (-2.13%) | $7.52 | $7.30 | 3.50 K | $33.81 M |
| 10/23/2025 | $7.47 | $7.68 (2.81%) | $7.68 | $7.40 | 7.81 K | $35.28 M |
| 10/22/2025 | $7.48 | $7.45 (-0.4%) | $7.68 | $7.43 | 24.52 K | $34.23 M |
| 10/21/2025 | $7.50 | $7.61 (1.47%) | $7.61 | $7.50 | 2.82 K | $34.96 M |
| 10/20/2025 | $7.62 | $7.55 (-0.92%) | $7.62 | $7.52 | 600 | $34.69 M |
| 10/17/2025 | $7.62 | $7.55 (-0.92%) | $7.62 | $7.55 | 2.40 K | $34.69 M |
| 10/16/2025 | $7.36 | $7.67 (4.21%) | $7.70 | $7.36 | 4.50 K | $35.24 M |
| 10/15/2025 | $7.53 | $7.35 (-2.39%) | $7.55 | $7.25 | 12.94 K | $33.77 M |
| 10/14/2025 | $7.50 | $7.50 (0%) | $7.60 | $7.50 | 3.96 K | $34.46 M |
| 10/13/2025 | $7.43 | $7.50 (0.94%) | $7.55 | $7.43 | 3.80 K | $34.46 M |
| 10/10/2025 | $7.55 | $7.44 (-1.46%) | $7.55 | $7.42 | 10.20 K | $34.18 M |
| 10/09/2025 | $7.67 | $7.55 (-1.56%) | $7.67 | $7.51 | 2.54 K | $34.69 M |
| 10/08/2025 | $7.68 | $7.59 (-1.17%) | $7.68 | $7.51 | 2.70 K | $34.87 M |
| 10/07/2025 | $7.55 | $7.51 (-0.53%) | $7.66 | $7.51 | 4.50 K | $34.50 M |
| 10/06/2025 | $7.89 | $7.56 (-4.18%) | $7.89 | $7.50 | 22.50 K | $34.73 M |
| 10/03/2025 | $7.74 | $7.76 (0.26%) | $7.91 | $7.74 | 10.10 K | $35.65 M |
| 10/02/2025 | $7.94 | $8.09 (1.89%) | $8.09 | $7.73 | 3.50 K | $37.17 M |
| 10/01/2025 | $7.82 | $7.69 (-1.66%) | $7.87 | $7.69 | 3.65 K | $35.33 M |
| 09/30/2025 | $8.08 | $7.86 (-2.72%) | $8.08 | $7.69 | 6.32 K | $36.11 M |
| 09/29/2025 | $7.73 | $7.62 (-1.42%) | $7.81 | $7.62 | 26.90 K | $35.01 M |
| 09/26/2025 | $7.76 | $7.76 (0%) | $8.22 | $7.60 | 3.53 K | $35.65 M |
| 09/25/2025 | $7.80 | $7.74 (-0.77%) | $7.96 | $7.64 | 3.10 K | $35.56 M |
| 09/24/2025 | $7.95 | $7.58 (-4.65%) | $7.99 | $7.58 | 15.31 K | $34.82 M |
| 09/23/2025 | $7.95 | $7.86 (-1.13%) | $7.95 | $7.86 | 4.10 K | $36.11 M |
| 09/22/2025 | $7.92 | $7.96 (0.51%) | $7.97 | $7.92 | 1.90 K | $36.57 M |
| 09/19/2025 | $7.87 | $7.95 (1.02%) | $7.95 | $7.87 | 3.40 K | $36.52 M |
| 09/18/2025 | $8.00 | $7.93 (-0.88%) | $8.31 | $7.83 | 3.70 K | $36.43 M |
| 09/17/2025 | $8.00 | $7.99 (-0.13%) | $8.25 | $7.99 | 5.51 K | $36.71 M |
| 09/16/2025 | $8.45 | $8.18 (-3.2%) | $8.45 | $7.84 | 1.43 K | $37.58 M |
| 09/15/2025 | $7.85 | $7.95 (1.27%) | $7.95 | $7.85 | 4.41 K | $36.52 M |
| 09/12/2025 | $8.22 | $7.80 (-5.11%) | $8.22 | $7.80 | 10.24 K | $35.84 M |
| 09/11/2025 | $8.33 | $8.20 (-1.56%) | $8.50 | $8.20 | 7.50 K | $37.67 M |
| 09/10/2025 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 900 | $38.87 M |
| 09/09/2025 | $8.28 | $8.50 (2.66%) | $8.50 | $8.28 | 800 | $39.05 M |
| 09/08/2025 | $8.38 | $8.45 (0.84%) | $8.69 | $8.26 | 2.80 K | $38.82 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.
