UTZ(UTZ)
UTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.41 | $7.75 | $7.17 | $7.72 | 2.68M |
| 5/19/2026 | $7.37 | $7.57 | $7.21 | $7.46 | 3.33M |
| 5/18/2026 | $6.98 | $7.42 | $6.98 | $7.34 | 2.60M |
| 5/15/2026 | $7.11 | $7.19 | $6.92 | $7.04 | 2.00M |
| 5/14/2026 | $7.11 | $7.27 | $6.97 | $7.09 | 2.87M |
| 5/13/2026 | $7.30 | $7.32 | $6.93 | $6.95 | 2.84M |
| 5/12/2026 | $7.32 | $7.41 | $7.22 | $7.39 | 3.00M |
| 5/11/2026 | $7.61 | $7.67 | $7.20 | $7.21 | 2.23M |
| 5/8/2026 | $7.75 | $7.75 | $7.50 | $7.50 | 2.05M |
| 5/7/2026 | $8.31 | $8.43 | $7.70 | $7.72 | 2.86M |
| 5/6/2026 | $8.16 | $8.68 | $8.03 | $8.30 | 3.47M |
| 5/5/2026 | $7.62 | $7.80 | $7.51 | $7.69 | 1.47M |
| 5/4/2026 | $7.75 | $7.84 | $7.61 | $7.69 | 1.48M |
| 5/1/2026 | $8.04 | $8.14 | $7.74 | $7.77 | 1.53M |
| 4/30/2026 | $7.74 | $8.01 | $7.74 | $7.96 | 1.36M |
| 4/29/2026 | $7.96 | $8.07 | $7.72 | $7.75 | 1.65M |
| 4/28/2026 | $7.84 | $8.08 | $7.75 | $8.01 | 1.76M |
| 4/27/2026 | $7.74 | $7.95 | $7.74 | $7.80 | 1.78M |
| 4/24/2026 | $7.54 | $7.86 | $7.51 | $7.76 | 1.99M |
| 4/23/2026 | $7.57 | $7.68 | $7.51 | $7.57 | 1.10M |
| 4/22/2026 | $7.63 | $7.80 | $7.56 | $7.60 | 1.28M |
| 4/21/2026 | $7.62 | $7.69 | $7.43 | $7.55 | 2.48M |
| 4/20/2026 | $7.55 | $7.70 | $7.46 | $7.62 | 1.86M |
| 4/17/2026 | $7.88 | $8.01 | $7.55 | $7.57 | 1.44M |
| 4/16/2026 | $7.74 | $7.90 | $7.71 | $7.85 | 1.34M |
| 4/15/2026 | $7.86 | $7.94 | $7.60 | $7.74 | 2.37M |
| 4/14/2026 | $7.60 | $8.00 | $7.60 | $7.83 | 3.34M |
| 4/13/2026 | $7.45 | $7.58 | $7.29 | $7.55 | 1.18M |
| 4/10/2026 | $7.55 | $7.61 | $7.47 | $7.55 | 1.26M |
| 4/9/2026 | $7.43 | $7.61 | $7.43 | $7.52 | 1.60M |
| 4/8/2026 | $7.89 | $7.94 | $7.53 | $7.58 | 2.30M |
| 4/7/2026 | $7.63 | $7.77 | $7.57 | $7.72 | 1.21M |
| 4/6/2026 | $7.67 | $7.81 | $7.58 | $7.74 | 1.23M |
| 4/2/2026 | $7.60 | $7.77 | $7.51 | $7.71 | 1.90M |
| 4/1/2026 | $7.86 | $8.01 | $7.72 | $7.72 | 1.48M |
| 3/31/2026 | $7.85 | $7.96 | $7.55 | $7.92 | 2.98M |
| 3/30/2026 | $7.42 | $7.83 | $7.37 | $7.83 | 2.18M |
| 3/27/2026 | $7.42 | $7.64 | $7.36 | $7.41 | 1.29M |
| 3/26/2026 | $7.54 | $7.67 | $7.44 | $7.46 | 1.30M |
| 3/25/2026 | $7.31 | $7.57 | $7.12 | $7.56 | 2.42M |
| 3/24/2026 | $7.41 | $7.48 | $7.20 | $7.25 | 1.92M |
| 3/23/2026 | $7.65 | $7.65 | $7.29 | $7.43 | 3.08M |
| 3/20/2026 | $7.73 | $7.78 | $7.53 | $7.54 | 2.78M |
| 3/19/2026 | $7.52 | $7.74 | $7.51 | $7.70 | 1.75M |
| 3/18/2026 | $7.51 | $7.70 | $7.42 | $7.60 | 1.93M |
| 3/17/2026 | $7.75 | $7.86 | $7.60 | $7.61 | 1.40M |
| 3/16/2026 | $7.70 | $7.75 | $7.65 | $7.68 | 1.05M |
| 3/13/2026 | $7.39 | $7.64 | $7.36 | $7.56 | 1.41M |
| 3/12/2026 | $7.51 | $7.58 | $7.26 | $7.30 | 1.77M |
| 3/11/2026 | $7.89 | $7.90 | $7.40 | $7.52 | 3.48M |
| 3/10/2026 | $8.19 | $8.23 | $7.86 | $7.88 | 1.81M |
| 3/9/2026 | $8.59 | $8.59 | $8.16 | $8.21 | 2.30M |
| 3/6/2026 | $8.55 | $8.60 | $8.37 | $8.57 | 1.90M |
| 3/5/2026 | $8.65 | $8.71 | $8.54 | $8.62 | 1.66M |
| 3/4/2026 | $8.72 | $8.75 | $8.59 | $8.64 | 1.35M |
| 3/3/2026 | $8.93 | $8.98 | $8.66 | $8.69 | 1.64M |
| 3/2/2026 | $9.28 | $9.29 | $8.99 | $9.01 | 1.61M |
| 2/27/2026 | $9.32 | $9.55 | $9.28 | $9.29 | 1.83M |
| 2/26/2026 | $9.45 | $9.54 | $9.20 | $9.37 | 1.34M |
| 2/25/2026 | $9.59 | $9.59 | $9.18 | $9.45 | 1.01M |
| 2/24/2026 | $9.56 | $9.67 | $9.37 | $9.60 | 944,600 |
| 2/23/2026 | $9.55 | $9.73 | $9.29 | $9.53 | 2.39M |
| 2/20/2026 | $9.31 | $9.71 | $9.21 | $9.70 | 2.05M |