UY Scuti Acquisition Corp. (UYSC)
NASDAQ: UYSC · Real-Time Price · USD
10.27
+0.07 (0.69%)
At close: Jun 27, 2025, 4:00 PM
10.04
-0.23 (-2.24%)
After-hours: Jun 27, 2025, 4:00 PM EDT
UY Scuti Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | 0.69% | 323 |
| Jun 26, 2025 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | - | 13,628 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3 |
| Jun 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 12 |
| Jun 23, 2025 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | - | 1,556 |
| Jun 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 84 |
| Jun 18, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 5,684 |
| Jun 17, 2025 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 552 |
| Jun 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% | 452 |
| Jun 13, 2025 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | - | 300 |
| Jun 12, 2025 | 10.29 | 10.29 | 10.19 | 10.19 | 10.19 | -0.54% | 301 |
| Jun 11, 2025 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | -0.05% | 100,200 |
| Jun 10, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | -0.29% | 338 |
| Jun 9, 2025 | 10.20 | 10.30 | 10.20 | 10.28 | 10.28 | -0.68% | 11,941 |
| Jun 6, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.98% | 2,043 |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 468 |
| Jun 4, 2025 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | - | 21,870 |
| Jun 3, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.29% | 538 |
| Jun 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 285 |
| May 30, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 10,391 |
| May 29, 2025 | 10.19 | 10.20 | 10.18 | 10.18 | 10.18 | -0.10% | 7,659 |
| May 28, 2025 | 10.20 | 10.24 | 10.19 | 10.19 | 10.19 | -0.20% | 65,735 |
| May 27, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | -0.20% | 86,500 |
| May 23, 2025 | 10.86 | 10.86 | 10.19 | 10.23 | 10.23 | 0.39% | 9,298 |
| May 22, 2025 | 10.20 | 10.23 | 10.19 | 10.19 | 10.19 | 0.04% | 10,319 |
| May 21, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.26% | 17,930 |
| May 20, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.20% | 253,147 |
| May 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 125,000 |
| May 16, 2025 | 10.15 | 10.18 | 10.14 | 10.18 | 10.18 | 0.39% | 490,207 |
| May 15, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - | 8,975 |
| May 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 11,000 |
| May 13, 2025 | 10.11 | 10.14 | 10.11 | 10.12 | 10.12 | 0.30% | 97,201 |
| May 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 110 |
| May 9, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| May 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 107 |
| May 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.05% | 111 |
| May 6, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.01% | 1,124 |
| May 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.14% | 500 |
| May 2, 2025 | 10.13 | 10.13 | 10.08 | 10.08 | 10.08 | - | 1,383 |
| May 1, 2025 | 10.14 | 10.14 | 10.08 | 10.08 | 10.08 | -1.06% | 306 |
| Apr 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.47% | 1,000 |
| Apr 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.60% | 18,713 |
| Apr 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 120 |
| Apr 25, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 299 |
| Apr 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 9,936 |
| Apr 23, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 10,981 |
| Apr 22, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | - | 5,341 |
| Apr 21, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 3,132 |
| Apr 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 1,600 |
| Apr 16, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 2,094 |