UTA Acquisition Corporation - UTAAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2023	10.65	10.65	10.65	10.65	10.65	0
September 21, 2023	10.65	10.65	10.65	10.65	10.65	0
September 20, 2023	10.65	10.65	10.65	10.65	10.65	0
September 19, 2023	10.65	10.65	10.65	10.65	10.65	0
September 18, 2023	10.65	10.65	10.65	10.65	10.65	0
September 15, 2023	10.68	10.65	10.65	10.68	10.65	205
September 14, 2023	10.66	10.66	10.66	10.66	10.66	0
September 13, 2023	10.66	10.66	10.66	10.66	10.66	550
September 12, 2023	11.73	11.73	11.73	11.73	11.73	0
September 11, 2023	11.73	11.73	11.73	11.73	11.73	0
September 08, 2023	11.73	11.73	11.73	11.73	11.73	100
September 07, 2023	10.66	10.66	10.66	10.66	10.66	0
September 06, 2023	10.66	10.66	10.66	10.66	10.66	290
September 05, 2023	10.68	10.71	10.71	10.71	10.68	765
September 01, 2023	10.69	10.69	10.69	10.69	10.69	0
August 31, 2023	10.69	10.69	10.69	10.69	10.69	0
August 30, 2023	10.69	10.69	10.69	10.69	10.69	0
August 29, 2023	10.69	10.69	10.69	10.69	10.69	0
August 28, 2023	10.69	10.69	10.69	10.69	10.69	0
August 25, 2023	10.69	10.69	10.69	10.69	10.69	0
August 24, 2023	10.88	10.69	10.69	10.88	10.69	4,500
August 23, 2023	10.64	10.64	10.64	10.64	10.64	0
August 22, 2023	10.64	10.64	10.64	10.64	10.64	100
August 21, 2023	10.64	10.64	10.64	10.64	10.64	0
August 18, 2023	10.64	10.64	10.64	10.64	10.64	0
August 17, 2023	10.64	10.64	10.64	10.64	10.64	0
August 16, 2023	10.64	10.64	10.64	10.64	10.64	0
August 15, 2023	10.64	10.64	10.64	10.64	10.64	0
August 14, 2023	10.64	10.64	10.64	10.64	10.64	0
August 11, 2023	10.64	10.64	10.64	10.64	10.64	0
August 10, 2023	10.72	10.64	10.64	10.72	10.64	327
August 09, 2023	10.68	10.68	10.68	10.68	10.68	0
August 08, 2023	10.68	10.68	10.68	10.68	10.68	0
August 07, 2023	10.68	10.68	10.68	10.68	10.68	0
August 04, 2023	10.68	10.68	10.68	10.68	10.68	0
August 03, 2023	10.68	10.68	10.68	10.68	10.68	0
August 02, 2023	10.68	10.68	10.68	10.68	10.68	200
August 01, 2023	10.64	10.64	10.64	10.65	10.64	15,500
July 31, 2023	10.79	10.63	10.63	10.79	10.63	5,800
July 28, 2023	11.75	11.22	11.22	11.75	10.67	4,200
July 27, 2023	10.7	10.7	10.7	10.7	10.7	0
July 26, 2023	10.69	10.7	10.7	10.7	10.69	700
July 25, 2023	10.63	10.63	10.63	10.63	10.63	1,000
July 24, 2023	10.63	10.63	10.63	10.63	10.63	100
July 21, 2023	10.61	10.61	10.61	10.61	10.61	0
July 20, 2023	10.61	10.61	10.61	10.61	10.61	0
July 19, 2023	10.61	10.61	10.61	10.61	10.61	0
July 18, 2023	10.61	10.61	10.61	10.61	10.61	0
July 17, 2023	10.61	10.61	10.61	10.61	10.61	0
July 14, 2023	10.61	10.61	10.61	10.81	10.61	1,400
July 13, 2023	10.61	10.61	10.61	10.61	10.61	0
July 12, 2023	10.61	10.61	10.61	10.61	10.61	0
July 11, 2023	10.64	10.61	10.61	10.65	10.61	700
July 10, 2023	10.61	10.61	10.61	11	10.61	1,800
July 07, 2023	10.6	10.6	10.6	10.6	10.6	0
July 06, 2023	10.6	10.6	10.6	10.6	10.6	0
July 05, 2023	10.6	10.6	10.6	10.6	10.6	0
July 03, 2023	10.6	10.6	10.6	10.6	10.58	900
June 30, 2023	10.58	10.58	10.58	10.58	10.58	400
June 29, 2023	10.64	10.58	10.58	10.64	10.58	7,000

UTA Acquisition Corporation (UTAAU) NASDAQ