UTA Acquisition Corporation - UTAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2023	10.67	10.67	10.67	10.67	10.67	0
September 21, 2023	10.67	10.67	10.67	10.67	10.67	0
September 20, 2023	10.67	10.67	10.67	10.67	10.67	0
September 19, 2023	10.67	10.67	10.67	10.67	10.67	0
September 18, 2023	10.67	10.67	10.67	10.67	10.67	0
September 15, 2023	10.68	10.67	10.67	10.68	10.67	25,787
September 14, 2023	10.67	10.67	10.67	10.68	10.66	341,733
September 13, 2023	10.66	10.67	10.67	10.67	10.66	3,214
September 12, 2023	10.66	10.67	10.67	10.67	10.66	433
September 11, 2023	10.66	10.66	10.66	10.67	10.66	9,007
September 08, 2023	10.66	10.66	10.66	10.67	10.66	39,294
September 07, 2023	10.66	10.66	10.66	10.67	10.66	81,912
September 06, 2023	10.66	10.66	10.66	10.67	10.66	99,140
September 05, 2023	10.66	10.66	10.66	10.67	10.65	1.8M
September 01, 2023	10.66	10.66	10.66	10.67	10.66	24,010
August 31, 2023	10.66	10.66	10.66	10.67	10.66	5,460
August 30, 2023	10.67	10.67	10.67	10.67	10.67	384
August 29, 2023	10.67	10.67	10.67	10.67	10.66	190,800
August 28, 2023	10.67	10.67	10.67	10.68	10.67	7,464
August 25, 2023	10.65	10.67	10.67	10.67	10.65	3,827
August 24, 2023	10.64	10.66	10.66	10.67	10.64	446,786
August 23, 2023	10.64	10.65	10.65	10.65	10.64	2,744
August 22, 2023	10.64	10.65	10.65	10.65	10.64	11,037
August 21, 2023	10.64	10.64	10.64	10.65	10.64	100,587
August 18, 2023	10.64	10.65	10.65	10.65	10.64	421
August 17, 2023	10.63	10.65	10.65	10.65	10.63	194,187
August 16, 2023	10.63	10.63	10.63	10.63	10.63	3,327
August 15, 2023	10.63	10.63	10.63	10.64	10.63	11,226
August 14, 2023	10.63	10.63	10.63	10.63	10.63	57,897
August 11, 2023	10.63	10.63	10.63	10.64	10.62	2,653
August 10, 2023	10.63	10.63	10.63	10.63	10.63	100
August 09, 2023	10.63	10.63	10.63	10.63	10.62	194,738
August 08, 2023	10.62	10.62	10.62	10.64	10.62	7,749
August 07, 2023	10.62	10.64	10.64	10.64	10.62	2,469
August 04, 2023	10.62	10.62	10.62	10.64	10.62	58,960
August 03, 2023	10.62	10.62	10.62	10.63	10.62	3,339
August 02, 2023	10.64	10.62	10.62	10.64	10.62	38,314
August 01, 2023	10.67	10.64	10.64	10.67	10.64	63,576
July 31, 2023	10.62	10.64	10.64	10.65	10.61	547,187
July 28, 2023	10.65	10.62	10.62	10.65	10.62	19,805
July 27, 2023	10.65	10.65	10.65	10.65	10.63	35,846
July 26, 2023	10.68	10.66	10.66	10.68	10.61	1,762
July 25, 2023	10.61	10.61	10.61	10.69	10.61	740,579
July 24, 2023	10.6	10.6	10.6	10.6	10.6	493
July 21, 2023	10.6	10.6	10.6	10.6	10.6	1,549
July 20, 2023	10.62	10.61	10.61	10.62	10.59	5,895
July 19, 2023	10.6	10.62	10.62	10.62	10.6	2,164
July 18, 2023	10.61	10.61	10.61	10.61	10.6	207,512
July 17, 2023	10.59	10.6	10.6	10.6	10.59	1,733
July 14, 2023	10.6	10.59	10.59	10.6	10.59	2,584
July 13, 2023	10.6	10.58	10.58	10.6	10.58	16,822
July 12, 2023	10.6	10.58	10.58	10.6	10.57	266,715
July 11, 2023	10.58	10.58	10.58	10.58	10.58	7,046
July 10, 2023	10.58	10.58	10.58	10.59	10.58	3,032
July 07, 2023	10.59	10.6	10.6	10.6	10.59	610
July 06, 2023	10.59	10.58	10.58	10.59	10.58	7,511
July 05, 2023	10.59	10.59	10.59	10.59	10.59	0
July 03, 2023	10.59	10.59	10.59	10.59	10.56	1,895
June 30, 2023	10.55	10.55	10.55	10.57	10.55	1.63M
June 29, 2023	10.56	10.57	10.57	10.57	10.56	114,431

UTA Acquisition Corporation (UTAA) NASDAQ