NYSE American · UAC · stock
United Acquisition Corp. I (UAC) stock price history
Every NYSE American trading session of United Acquisition Corp. I from Feb 18, 2026 to Nov 11, 2026: 186 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 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.
UAC adjusted close, 2026 to 2026
- $10.01
- All time high, 2026
- $10.01
- 52 week high, $9.51 low
- 186
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
UAC key facts
- United Acquisition Corp. I (UAC) closed at $9.97 on Nov 11, 2026 on NYSE American.
- UAC's all time high close is $10.01, set on Oct 1, 2026; its all time low close is $9.70 on Mar 10, 2026.
- UAC's 52 week range is $9.51 to $10.01.
- UAC's deepest drawdown was -2.5% from Feb 27, 2026 to Mar 10, 2026.
- DataCedar holds 186 daily sessions of UAC history from Feb 18, 2026 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
UAC price chart, 2026 to 2026
UAC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +0.2% |
| 6 months | +1.3% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 18, 2026 | +0.7% |
UAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.01 on Oct 1, 2026
- All time low close
- $9.70 on Mar 10, 2026
- 52 week high
- $10.01 on Oct 1, 2026
- 52 week low
- $9.51 on Mar 11, 2026
- Deepest drawdown
- -2.5% from Feb 27, 2026 to Mar 10, 2026, recovered Jun 2, 2026
- Best single session
- +1.0% on Mar 11, 2026
- Worst single session
- -0.9% on Mar 10, 2026
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 15%
UAC 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. 2026 starts on Feb 18, 2026; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.91 | $10.01 | $9.51 | $9.97 | n/a | 2.7M | 186 |
UAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.97 | -0.3% |
| October 2026 | $10.00 | 0.0% |
| September 2026 | $10.00 | +0.5% |
| August 2026 | $9.95 | +0.1% |
| July 2026 | $9.94 | 0.0% |
| June 2026 | $9.94 | +0.3% |
| May 2026 | $9.91 | +1.0% |
| April 2026 | $9.81 | +0.1% |
| March 2026 | $9.80 | -1.5% |
| February 2026 | $9.95 | n/a |
About the UAC data
Daily bars. 186 sessions from Feb 18, 2026 to Nov 11, 2026, one row per NYSE American 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 17, 2026 forward, most recent session Oct 23, 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 NYSE American 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 Feb 18, 2026, 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/nyse-american%3AUAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- TOVX Theriva Biologics, Inc.
- TP Ticketplus Ltd.
- TPET Trio Petroleum Corp
- TRX TRX GOLD Corp
- UAC.U United Acquisition Corp. I Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- UAC.W United Acquisition Corp. I Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- UAVS AgEagle Aerial Systems Inc.
- UEC Uranium Energy Corp.
Browse NYSE American
Common questions
UAC share price history
