NYSEAMERICAN : UAC
United Acquisition Corp. I — Price history
Financials · Shell Companies · United States
Last price 10 USD (Oct 30, 2026, 10:23 AM EDT) · Market cap 138.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Acquisition Corp. I (UAC) closed at 10 USD on 2026-10-22. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.97 | 10 | 9.97 | 10 | 20,011 | -0.10% |
| 2026-10-01 | 10.01 | 10.01 | 10.01 | 10.01 | 101,207 | +0.10% |
| 2026-09-29 | 10 | 10 | 10 | 10 | 31,381 | +0.00% |
| 2026-09-28 | 10 | 10 | 10 | 10 | 5,045 | +0.15% |
| 2026-09-24 | 9.985 | 9.99 | 9.98 | 9.985 | 138,219 | +0.15% |
| 2026-09-14 | 10 | 10 | 9.97 | 9.97 | 1,011 | +0.00% |
| 2026-09-10 | 9.97 | 9.97 | 9.97 | 9.97 | 200,012 | +0.10% |
| 2026-09-09 | 9.97 | 9.98 | 9.96 | 9.96 | 884,992 | -0.10% |
| 2026-09-04 | 9.97 | 9.97 | 9.97 | 9.97 | 46,857 | +0.20% |
| 2026-08-31 | 9.95 | 9.975 | 9.95 | 9.95 | 276,816 | +0.00% |
| 2026-08-28 | 9.95 | 9.95 | 9.95 | 9.95 | 232 | +0.00% |
| 2026-08-24 | 9.95 | 9.97 | 9.95 | 9.95 | 2,348 | -0.10% |
| 2026-08-17 | 9.97 | 9.97 | 9.96 | 9.96 | 5,566 | -0.10% |
| 2026-08-13 | 9.97 | 9.97 | 9.97 | 9.97 | 1,111 | +0.10% |
| 2026-08-12 | 9.96 | 9.96 | 9.96 | 9.96 | 688 | +0.10% |
| 2026-08-10 | 9.95 | 9.95 | 9.95 | 9.95 | 410 | +0.10% |
| 2026-07-24 | 9.93 | 9.94 | 9.93 | 9.94 | 262 | +0.10% |
| 2026-07-17 | 9.92 | 9.93 | 9.92 | 9.93 | 1,029 | -0.30% |
| 2026-07-10 | 9.96 | 9.97 | 9.96 | 9.96 | 6,710 | +0.10% |
| 2026-07-07 | 9.98 | 9.98 | 9.95 | 9.95 | 224 | +0.15% |
| 2026-06-30 | 9.94 | 9.945 | 9.93 | 9.935 | 26,414 | +0.16% |
| 2026-06-26 | 9.93 | 9.93 | 9.91 | 9.919 | 4,289 | -0.11% |
| 2026-06-25 | 9.94 | 9.94 | 9.93 | 9.93 | 810 | -0.59% |
| 2026-06-24 | 9.9 | 9.99 | 9.9 | 9.989 | 21,973 | +0.85% |
| 2026-06-22 | 9.905 | 9.905 | 9.905 | 9.905 | 320 | -0.21% |
| 2026-06-15 | 9.925 | 9.925 | 9.925 | 9.925 | 277 | +0.25% |
| 2026-06-11 | 9.94 | 9.94 | 9.9 | 9.9 | 1,228 | +0.00% |
| 2026-06-10 | 9.95 | 9.95 | 9.9 | 9.9 | 5,614 | -0.25% |
| 2026-06-09 | 9.925 | 9.925 | 9.925 | 9.925 | 140 | +0.00% |
| 2026-06-05 | 9.925 | 9.925 | 9.925 | 9.925 | 500 | -0.35% |
| 2026-06-03 | 9.965 | 9.965 | 9.96 | 9.96 | 352 | +0.10% |
| 2026-06-02 | 9.94 | 9.95 | 9.94 | 9.95 | 956 | +0.51% |
| 2026-06-01 | 9.9 | 9.9 | 9.9 | 9.9 | 228 | -0.10% |
| 2026-05-29 | 9.91 | 9.91 | 9.91 | 9.91 | 5,796 | +0.10% |
| 2026-05-28 | 9.89 | 9.9 | 9.89 | 9.9 | 10,403 | +0.00% |
| 2026-05-27 | 9.9 | 9.9 | 9.9 | 9.9 | 100 | +0.00% |
| 2026-05-22 | 9.9 | 9.9 | 9.9 | 9.9 | 5,026 | +0.20% |
| 2026-05-21 | 9.88 | 9.88 | 9.88 | 9.88 | 100 | +0.00% |
| 2026-05-20 | 9.88 | 9.88 | 9.88 | 9.88 | 27,206 | -0.04% |
| 2026-05-18 | 9.899 | 9.899 | 9.884 | 9.884 | 231 | -0.16% |
| 2026-05-14 | 9.875 | 9.9 | 9.875 | 9.9 | 4,800 | +0.61% |
| 2026-05-06 | 9.84 | 9.86 | 9.84 | 9.84 | 33,211 | -0.61% |
| 2026-05-05 | 9.84 | 9.9 | 9.84 | 9.9 | 5,852 | +0.61% |
| 2026-05-04 | 9.84 | 9.84 | 9.84 | 9.84 | 3,094 | +0.31% |
| 2026-04-30 | 9.8 | 9.81 | 9.8 | 9.81 | 210 | +0.00% |
| 2026-04-29 | 9.82 | 9.86 | 9.81 | 9.81 | 107,492 | +0.10% |
| 2026-04-28 | 9.8 | 9.8 | 9.8 | 9.8 | 638 | +0.00% |
| 2026-04-27 | 9.85 | 9.86 | 9.8 | 9.8 | 5,104 | -0.36% |