UTZ(UTZ)
UTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $14.10 | $14.12 | $14.08 | $14.08 | 2.45M |
| 7/24/2026 | $14.10 | $14.11 | $14.08 | $14.10 | 3.98M |
| 7/23/2026 | $14.08 | $14.10 | $14.06 | $14.09 | 8.49M |
| 7/22/2026 | $14.10 | $14.11 | $14.05 | $14.06 | 21.42M |
| 7/21/2026 | $14.08 | $14.14 | $14.05 | $14.06 | 61.83M |
| 7/20/2026 | $7.27 | $7.49 | $7.22 | $7.45 | 1.73M |
| 7/17/2026 | $7.51 | $7.68 | $7.17 | $7.21 | 2.99M |
| 7/16/2026 | $7.39 | $7.63 | $7.30 | $7.48 | 2.81M |
| 7/15/2026 | $7.47 | $7.65 | $7.38 | $7.41 | 1.83M |
| 7/14/2026 | $7.75 | $7.75 | $7.34 | $7.48 | 2.30M |
| 7/13/2026 | $7.87 | $8.04 | $7.64 | $7.66 | 1.67M |
| 7/10/2026 | $7.73 | $7.89 | $7.63 | $7.83 | 1.62M |
| 7/9/2026 | $7.82 | $7.82 | $7.65 | $7.71 | 1.35M |
| 7/8/2026 | $8.17 | $8.17 | $7.86 | $7.87 | 1.18M |
| 7/7/2026 | $8.27 | $8.43 | $8.14 | $8.16 | 1.30M |
| 7/6/2026 | $8.24 | $8.28 | $7.92 | $8.12 | 1.64M |
| 7/2/2026 | $8.25 | $8.37 | $8.16 | $8.27 | 1.95M |
| 7/1/2026 | $7.85 | $8.29 | $7.81 | $8.19 | 2.60M |
| 6/30/2026 | $7.70 | $7.78 | $7.58 | $7.70 | 1.95M |
| 6/29/2026 | $7.75 | $7.85 | $7.50 | $7.82 | 2.04M |
| 6/26/2026 | $7.29 | $7.75 | $7.28 | $7.71 | 3.80M |
| 6/25/2026 | $7.37 | $7.49 | $7.21 | $7.22 | 1.29M |
| 6/24/2026 | $7.08 | $7.43 | $7.00 | $7.35 | 2.06M |
| 6/23/2026 | $6.96 | $7.14 | $6.95 | $7.05 | 2.09M |
| 6/22/2026 | $7.00 | $7.11 | $6.83 | $6.85 | 1.56M |
| 6/18/2026 | $7.04 | $7.16 | $6.96 | $7.05 | 2.25M |
| 6/17/2026 | $7.17 | $7.40 | $6.94 | $7.02 | 1.70M |
| 6/16/2026 | $7.24 | $7.27 | $7.15 | $7.24 | 1.47M |
| 6/15/2026 | $7.08 | $7.30 | $7.07 | $7.22 | 1.48M |
| 6/12/2026 | $7.17 | $7.20 | $7.05 | $7.14 | 1.17M |
| 6/11/2026 | $7.05 | $7.13 | $6.96 | $7.12 | 1.50M |
| 6/10/2026 | $6.96 | $7.15 | $6.93 | $7.09 | 1.36M |
| 6/9/2026 | $6.89 | $7.10 | $6.80 | $6.89 | 1.87M |
| 6/8/2026 | $7.05 | $7.07 | $6.87 | $6.90 | 1.62M |
| 6/5/2026 | $6.83 | $7.12 | $6.80 | $7.07 | 2.10M |
| 6/4/2026 | $7.24 | $7.27 | $6.78 | $6.80 | 1.94M |
| 6/3/2026 | $7.11 | $7.19 | $7.03 | $7.11 | 1.34M |
| 6/2/2026 | $7.20 | $7.21 | $7.05 | $7.07 | 1.36M |
| 6/1/2026 | $7.25 | $7.41 | $7.07 | $7.23 | 1.52M |
| 5/29/2026 | $7.37 | $7.45 | $7.25 | $7.32 | 1.78M |
| 5/28/2026 | $7.41 | $7.57 | $7.38 | $7.50 | 1.43M |
| 5/27/2026 | $7.62 | $7.72 | $7.41 | $7.45 | 1.62M |
| 5/26/2026 | $7.70 | $7.75 | $7.46 | $7.48 | 2.03M |
| 5/22/2026 | $7.71 | $7.90 | $7.67 | $7.77 | 1.31M |
| 5/21/2026 | $7.60 | $7.80 | $7.51 | $7.70 | 1.73M |
| 5/20/2026 | $7.41 | $7.75 | $7.17 | $7.72 | 2.82M |
| 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 |