Other US listings · UUU · stock
DeFi Capital Markets, Inc. (UUU) stock price history
Every Other US listings trading session of DeFi Capital Markets, Inc. from Nov 12, 1981 to Oct 16, 2026: 11,258 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UUU adjusted close, 1981 to 2026
- $30.43
- All time high, 2007
- $7.82
- 52 week high, $3.02 low
- 11,258
- Daily sessions since 1981
Last updated Oct 16, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
UUU key facts
- DeFi Capital Markets, Inc. (UUU) closed at $5.29 on Oct 16, 2026 on Other US listings.
- UUU's all time high close is $30.43, set on Apr 2, 2007; its all time low close is $0.2779 on Mar 24, 2020.
- UUU's 52 week range is $3.02 to $7.82.
- UUU returned +3.1% over the year to Oct 16, 2026 and +30.9% over five years.
- Over ten years UUU returned +68%, +5.3% a year compounded.
- UUU's deepest drawdown was -99.1% from Apr 2, 2007 to Mar 24, 2020.
- DataCedar holds 11,258 daily sessions of UUU history from Nov 12, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UUU price chart, 1981 to 2026
UUU returns
Price return from the last close on or before the window start to Oct 16, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.0% |
| 3 months | +38.8% |
| 6 months | -9.1% |
| Year to date | +10.0% |
| 1 year | +3.1% |
| 3 years | +172.0% |
| 5 years | +30.9% |
| 10 years | +68.0% |
| Since Nov 12, 1981 | -57.9% |
| Compound annual growth, 44.9 years | -1.9% |
UUU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.43 on Apr 2, 2007
- All time low close
- $0.2779 on Mar 24, 2020
- 52 week high
- $7.82 on May 26, 2026
- 52 week low
- $3.02 on Jul 28, 2026
- Deepest drawdown
- -99.1% from Apr 2, 2007 to Mar 24, 2020, not yet recovered
- Best single session
- +75.2% on Sep 2, 2025
- Worst single session
- -35.7% on Mar 9, 1998
- Volatility, 1 year annualised
- 94.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2020, +708%
- Worst calendar year
- 2007, -74%
UUU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Nov 12, 1981; 2026 runs to Oct 16, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.16 | $7.82 | $3.02 | $5.29 | +2.5% | 13M | 199 |
| 2025 | $1.97 | $6.96 | $1.39 | $5.16 | +158.6% | 87M | 250 |
| 2024 | $1.39 | $2.08 | $0.9346 | $2.00 | +42.8% | 28.6M | 252 |
| 2023 | $1.67 | $4.38 | $1.07 | $1.40 | -18.2% | 35.6M | 249 |
| 2022 | $2.93 | $4.42 | $1.26 | $1.71 | -40.3% | 46.7M | 251 |
| 2021 | $4.14 | $16.74 | $2.65 | $2.86 | -32.1% | 87.6M | 252 |
| 2020 | $0.5052 | $11.74 | $0.2526 | $4.22 | +708.1% | 157.6M | 253 |
| 2019 | $0.9178 | $1.64 | $0.2947 | $0.5221 | -41.5% | 9.9M | 252 |
| 2018 | $1.52 | $2.95 | $0.8252 | $0.8925 | -37.6% | 25.3M | 250 |
| 2017 | $3.20 | $3.44 | $1.09 | $1.43 | -56.4% | 5.6M | 249 |
| 2016 | $3.80 | $4.25 | $2.45 | $3.28 | -12.9% | 1.4M | 249 |
| 2015 | $5.13 | $5.79 | $3.49 | $3.77 | -25.3% | 1.9M | 250 |
| 2014 | $3.65 | $5.43 | $3.01 | $5.05 | +38.6% | 2M | 247 |
| 2013 | $3.65 | $5.48 | $3.38 | $3.65 | -0.5% | 1.1M | 245 |
| 2012 | $4.72 | $4.92 | $3.31 | $3.66 | -17.6% | 638.5K | 249 |
| 2011 | $6.26 | $7.41 | $3.80 | $4.45 | -29.0% | 1.2M | 252 |
| 2010 | $4.55 | $6.57 | $4.34 | $6.26 | +41.7% | 1.1M | 252 |
| 2009 | $2.86 | $6.59 | $2.53 | $4.42 | +59.1% | 1.5M | 252 |
| 2008 | $6.36 | $6.42 | $1.22 | $2.78 | -55.4% | 1.9M | 253 |
| 2007 | $23.66 | $30.56 | $5.60 | $6.23 | -73.5% | 4.1M | 251 |
| 2006 | $10.79 | $25.47 | $10.39 | $23.53 | +119.3% | 4.6M | 250 |
| 2005 | $9.39 | $12.43 | $7.58 | $10.73 | +13.9% | 2.2M | 252 |
| 2004 | $7.10 | $9.63 | $6.32 | $9.42 | +32.2% | 1.2M | 240 |
| 2003 | $3.20 | $9.35 | $3.20 | $7.13 | +77.1% | 1.3M | 239 |
| 2002 | $1.42 | $5.09 | $1.04 | $4.03 | +183.3% | 1.3M | 250 |
| 2001 | $0.7697 | $1.87 | $0.4263 | $1.42 | +84.6% | 522.5K | 236 |
| 2000 | $0.8881 | $2.25 | $0.7105 | $0.7697 | -13.3% | 1.3M | 252 |
| 1999 | $0.7697 | $1.12 | $0.4736 | $0.8881 | +15.4% | 419.7K | 252 |
| 1998 | $1.36 | $1.48 | $0.2960 | $0.7697 | -43.5% | 1.6M | 252 |
| 1997 | $0.9473 | $1.89 | $0.9473 | $1.36 | +43.8% | 592.4K | 253 |
| 1996 | $1.89 | $2.96 | $0.8289 | $0.9473 | -50.0% | 666.3K | 253 |
| 1995 | $2.37 | $2.96 | $1.54 | $1.89 | -20.0% | 550.8K | 252 |
| 1994 | $3.55 | $4.26 | $2.37 | $2.37 | -37.5% | 452.1K | 252 |
| 1993 | $4.74 | $4.97 | $2.84 | $3.79 | -20.0% | 394.5K | 253 |
| 1992 | $3.08 | $7.10 | $2.96 | $4.74 | +53.8% | 657.1K | 254 |
| 1991 | $2.96 | $4.97 | $2.84 | $3.08 | +4.0% | 314.2K | 253 |
| 1990 | $2.25 | $4.03 | $1.54 | $2.96 | +31.6% | 538.9K | 253 |
| 1989 | $3.20 | $4.26 | $2.13 | $2.25 | -29.6% | 622.6K | 252 |
| 1988 | $2.84 | $4.50 | $2.72 | $3.20 | +12.5% | 842K | 253 |
| 1987 | $9.47 | $10.42 | $2.84 | $2.84 | -70.0% | 1.6M | 253 |
| 1986 | $7.10 | $15.39 | $6.63 | $9.47 | +33.3% | 2.4M | 253 |
| 1985 | $3.08 | $8.29 | $3.08 | $7.10 | +130.8% | 1.5M | 252 |
| 1984 | $5.92 | $6.16 | $2.84 | $3.08 | -48.0% | 976.6K | 253 |
| 1983 | $4.50 | $15.39 | $4.26 | $5.92 | +31.6% | 2.7M | 252 |
| 1982 | $11.13 | $11.60 | $3.08 | $4.50 | -57.8% | 907.5K | 253 |
| 1981 | $12.55 | $13.03 | $10.42 | $10.66 | n/a | 158.5K | 34 |
UUU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $5.29 | +3.1% |
| September 2026 | $5.13 | +1.4% |
| August 2026 | $5.06 | +39.4% |
| July 2026 | $3.63 | -20.9% |
| June 2026 | $4.59 | -33.4% |
| May 2026 | $6.89 | +15.8% |
| April 2026 | $5.95 | +8.2% |
| March 2026 | $5.50 | +8.1% |
| February 2026 | $5.09 | +5.4% |
| January 2026 | $4.83 | -6.4% |
| December 2025 | $5.16 | +17.5% |
| November 2025 | $4.39 | -10.4% |
About the UUU data
Daily bars. 11,258 sessions from Nov 12, 1981 to Oct 16, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 16, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AUUU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
UUU share price history
