United Acquisition I Stock Price History

NYSE: UACFinanceBlank ChecksUSD

10.010.00 (0.00%)

At close: Oct 1, 3:59 PM ET · Delayed 15 min

UAC price history at a glance

The price history for United Acquisition I (UAC) on this page begins on February 16, 2026, when the stock closed at $9.87; it most recently closed at $10.01 on October 5, 2026. The highest price in this record is $10.01, reached on September 28, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.01
Date of high: Sep 28, 2026
Low since 2026: $9.51
Date of low: Mar 9, 2026
52-week high: $10.01
52-week low: $9.51
IPO year: 2026
Last close: $10.01

UAC returns

1 week

+0.10%

1 month

+0.40%

3 months

+0.60%

6 months

+2.14%

UAC price return, excluding dividends.

UAC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.01	10.01	10.01	10.01	0.00%	0
Oct 5, 2026	10.01	10.01	10.01	10.01	0.00%	0
Oct 2, 2026	10.01	10.01	10.01	10.01	0.00%	0
Oct 1, 2026	10.01	10.01	10.01	10.01	+0.10%	101.20K
Sep 30, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 29, 2026	10.00	10.00	10.00	10.00	0.00%	31.40K
Sep 28, 2026	10.00	10.00	10.00	10.00	+0.10%	5.00K
Sep 25, 2026	9.99	9.99	9.99	9.99	0.00%	0
Sep 24, 2026	9.99	9.99	9.98	9.99	+0.20%	138.20K
Sep 23, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 22, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 21, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 17, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 16, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 15, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 14, 2026	10.00	10.00	9.97	9.97	0.00%	1.00K
Sep 11, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 10, 2026	9.97	9.97	9.97	9.97	+0.10%	200.00K
Sep 9, 2026	9.97	9.98	9.96	9.96	-0.10%	885.00K
Sep 8, 2026	9.97	9.97	9.97	9.97	0.00%	0
Sep 4, 2026	9.97	9.97	9.97	9.97	+0.20%	46.90K
Sep 3, 2026	9.95	9.95	9.95	9.95	0.00%	0
Sep 2, 2026	9.95	9.95	9.95	9.95	0.00%	0
Sep 1, 2026	9.95	9.95	9.95	9.95	0.00%	0
Aug 31, 2026	9.95	9.98	9.95	9.95	0.00%	276.80K
Aug 28, 2026	9.95	9.95	9.95	9.95	0.00%	200
Aug 27, 2026	9.95	9.95	9.95	9.95	0.00%	0
Aug 26, 2026	9.95	9.95	9.95	9.95	0.00%	0
Aug 25, 2026	9.95	9.95	9.95	9.95	0.00%	0
Aug 24, 2026	9.95	9.97	9.95	9.95	-0.10%	2.30K
Aug 21, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 20, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 19, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 17, 2026	9.97	9.97	9.96	9.96	-0.10%	5.60K
Aug 14, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 13, 2026	9.97	9.97	9.97	9.97	+0.10%	1.10K
Aug 12, 2026	9.96	9.96	9.96	9.96	+0.10%	700
Aug 11, 2026	9.95	9.95	9.95	9.95	0.00%	0
Aug 10, 2026	9.95	9.95	9.95	9.95	+0.10%	400
Aug 7, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 6, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 5, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 4, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 3, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 31, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 30, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 29, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 28, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 27, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 24, 2026	9.93	9.94	9.93	9.94	+0.10%	300
Jul 23, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jul 22, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jul 21, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jul 20, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jul 17, 2026	9.92	9.93	9.92	9.93	-0.30%	1.00K
Jul 16, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 15, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 14, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 10, 2026	9.96	9.97	9.96	9.96	+0.10%	6.70K
Jul 9, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 8, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 7, 2026	9.98	9.98	9.95	9.95	+0.10%	200
Jul 6, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 2, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jul 1, 2026	9.94	9.94	9.94	9.94	0.00%	0
Jun 30, 2026	9.94	9.95	9.93	9.94	+0.20%	26.40K
Jun 29, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jun 26, 2026	9.93	9.93	9.91	9.92	-0.10%	4.30K
Jun 25, 2026	9.94	9.94	9.93	9.93	-0.60%	800
Jun 24, 2026	9.90	9.99	9.90	9.99	+0.91%	22.00K
Jun 23, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 22, 2026	9.90	9.90	9.90	9.90	-0.30%	300
Jun 18, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 17, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 16, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 15, 2026	9.93	9.93	9.93	9.93	+0.30%	300
Jun 12, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 11, 2026	9.94	9.94	9.90	9.90	0.00%	1.20K
Jun 10, 2026	9.95	9.95	9.90	9.90	-0.30%	5.60K
Jun 9, 2026	9.93	9.93	9.93	9.93	0.00%	100
Jun 8, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 5, 2026	9.93	9.93	9.93	9.93	-0.30%	500
Jun 4, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jun 3, 2026	9.97	9.97	9.96	9.96	+0.10%	400
Jun 2, 2026	9.94	9.95	9.94	9.95	+0.51%	1.00K
Jun 1, 2026	9.90	9.90	9.90	9.90	-0.10%	200
May 29, 2026	9.91	9.91	9.91	9.91	+0.10%	5.80K
May 28, 2026	9.89	9.90	9.89	9.90	0.00%	10.40K
May 27, 2026	9.90	9.90	9.90	9.90	0.00%	100
May 26, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 22, 2026	9.90	9.90	9.90	9.90	+0.20%	5.00K
May 21, 2026	9.88	9.88	9.88	9.88	0.00%	100
May 20, 2026	9.88	9.88	9.88	9.88	0.00%	27.20K
May 19, 2026	9.88	9.88	9.88	9.88	0.00%	0
May 18, 2026	9.90	9.90	9.88	9.88	-0.20%	200
May 15, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 14, 2026	9.88	9.90	9.88	9.90	+0.61%	4.80K
May 13, 2026	9.84	9.84	9.84	9.84	0.00%	0
May 12, 2026	9.84	9.84	9.84	9.84	0.00%	0
May 11, 2026	9.84	9.84	9.84	9.84	0.00%	0
May 8, 2026	9.84	9.84	9.84	9.84	0.00%	0
May 7, 2026	9.84	9.84	9.84	9.84	0.00%	0
May 6, 2026	9.84	9.86	9.84	9.84	-0.61%	33.20K
May 5, 2026	9.84	9.90	9.84	9.90	+0.61%	5.90K
May 4, 2026	9.84	9.84	9.84	9.84	+0.31%	3.10K
May 1, 2026	9.81	9.81	9.81	9.81	0.00%	0
Apr 30, 2026	9.80	9.81	9.80	9.81	0.00%	200
Apr 29, 2026	9.82	9.86	9.81	9.81	+0.10%	107.50K
Apr 28, 2026	9.80	9.80	9.80	9.80	0.00%	600
Apr 27, 2026	9.85	9.86	9.80	9.80	-0.41%	5.10K
Apr 24, 2026	9.84	9.84	9.84	9.84	0.00%	0
Apr 23, 2026	9.84	9.84	9.84	9.84	0.00%	0
Apr 22, 2026	9.84	9.84	9.84	9.84	0.00%	7.20K
Apr 21, 2026	9.84	9.84	9.84	9.84	0.00%	0
Apr 20, 2026	9.84	9.84	9.84	9.84	0.00%	0
Apr 17, 2026	9.86	9.86	9.84	9.84	+0.41%	2.00K
Apr 16, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 15, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 14, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 13, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 10, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 9, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 8, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 7, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 6, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 2, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 1, 2026	9.80	9.80	9.80	9.80	0.00%	0
Mar 31, 2026	9.80	9.80	9.80	9.80	0.00%	150.00K
Mar 30, 2026	9.80	9.80	9.80	9.80	0.00%	7.10K
Mar 27, 2026	9.81	9.81	9.80	9.80	0.00%	5.00K
Mar 26, 2026	9.80	9.80	9.80	9.80	0.00%	0
Mar 25, 2026	9.80	9.80	9.80	9.80	0.00%	0
Mar 24, 2026	9.80	9.80	9.80	9.80	0.00%	0
Mar 23, 2026	9.96	9.96	9.80	9.80	-0.10%	10.90K
Mar 20, 2026	9.80	9.81	9.80	9.81	0.00%	27.00K
Mar 19, 2026	9.80	9.81	9.80	9.81	0.00%	1.50K
Mar 18, 2026	9.81	9.81	9.81	9.81	0.00%	0
Mar 17, 2026	9.81	9.81	9.81	9.81	0.00%	0
Mar 16, 2026	9.80	9.81	9.80	9.81	-0.10%	2.10K
Mar 13, 2026	9.82	9.82	9.82	9.82	0.00%	0
Mar 12, 2026	9.81	9.86	9.80	9.82	+0.20%	47.60K
Mar 11, 2026	9.71	9.83	9.51	9.80	+1.03%	59.10K
Mar 10, 2026	9.81	9.81	9.70	9.70	-0.92%	2.60K
Mar 9, 2026	9.81	9.81	9.79	9.79	-0.20%	500
Mar 6, 2026	9.84	9.85	9.81	9.81	-0.30%	129.90K
Mar 5, 2026	9.86	9.86	9.84	9.84	-0.40%	3.40K
Mar 4, 2026	9.90	9.90	9.86	9.88	-0.50%	26.40K
Mar 3, 2026	9.84	9.93	9.83	9.93	-0.10%	50.00K
Mar 2, 2026	9.90	9.94	9.90	9.94	-0.10%	25.20K
Feb 27, 2026	9.95	9.95	9.95	9.95	0.00%	0
Feb 26, 2026	9.95	9.95	9.95	9.95	0.00%	0
Feb 25, 2026	9.95	9.95	9.95	9.95	0.00%	500
Feb 24, 2026	9.90	9.95	9.90	9.95	+0.81%	31.20K
Feb 23, 2026	9.87	9.87	9.87	9.87	0.00%	0
Feb 20, 2026	9.87	9.87	9.87	9.87	+0.20%	600
Feb 19, 2026	9.89	9.89	9.83	9.85	-0.51%	7.60K
Feb 18, 2026	9.91	9.91	9.85	9.90	—	7.60K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UAC chart for longer ranges.