United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.025
-0.015 (-1.44%)
Nov 24, 2025, 1:03 PM EST - Market open
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 161,716 |
| Nov 20, 2025 | 1.13 | 1.18 | 0.99 | 1.03 | 1.03 | -8.85% | 240,847 |
| Nov 19, 2025 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 130,432 |
| Nov 18, 2025 | 1.25 | 1.27 | 1.16 | 1.17 | 1.17 | -5.65% | 232,331 |
| Nov 17, 2025 | 1.28 | 1.31 | 1.21 | 1.24 | 1.24 | -1.59% | 161,435 |
| Nov 14, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -3.08% | 291,225 |
| Nov 13, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 118,297 |
| Nov 12, 2025 | 1.44 | 1.48 | 1.33 | 1.34 | 1.34 | -6.94% | 181,052 |
| Nov 11, 2025 | 1.39 | 1.48 | 1.38 | 1.44 | 1.44 | 4.35% | 155,841 |
| Nov 10, 2025 | 1.30 | 1.44 | 1.30 | 1.38 | 1.38 | 6.98% | 289,302 |
| Nov 7, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -3.73% | 265,507 |
| Nov 6, 2025 | 1.47 | 1.49 | 1.34 | 1.34 | 1.34 | -7.59% | 382,707 |
| Nov 5, 2025 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 127,157 |
| Nov 4, 2025 | 1.42 | 1.51 | 1.35 | 1.40 | 1.40 | -1.41% | 365,839 |
| Nov 3, 2025 | 1.53 | 1.55 | 1.40 | 1.42 | 1.42 | -5.96% | 389,022 |
| Oct 31, 2025 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -5.03% | 503,600 |
| Oct 30, 2025 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 249,149 |
| Oct 29, 2025 | 1.64 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 334,578 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 508,005 |
| Oct 27, 2025 | 1.79 | 1.80 | 1.65 | 1.73 | 1.73 | -1.70% | 575,373 |
| Oct 24, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | 1.15% | 410,025 |
| Oct 23, 2025 | 1.85 | 1.87 | 1.72 | 1.74 | 1.74 | -4.40% | 448,566 |
| Oct 22, 2025 | 1.70 | 1.92 | 1.70 | 1.82 | 1.82 | 4.60% | 1,274,002 |
| Oct 21, 2025 | 2.00 | 2.02 | 1.70 | 1.74 | 1.74 | -14.07% | 2,762,168 |
| Oct 20, 2025 | 2.66 | 2.70 | 1.98 | 2.03 | 2.03 | -52.46% | 5,113,143 |
| Oct 17, 2025 | 4.40 | 4.78 | 4.21 | 4.26 | 4.26 | -3.18% | 506,467 |
| Oct 16, 2025 | 4.21 | 4.45 | 4.18 | 4.40 | 4.40 | 5.26% | 110,224 |
| Oct 15, 2025 | 4.24 | 4.47 | 4.18 | 4.18 | 4.18 | -1.18% | 112,931 |
| Oct 14, 2025 | 4.12 | 4.24 | 4.10 | 4.23 | 4.23 | 1.68% | 28,711 |
| Oct 13, 2025 | 4.24 | 4.28 | 4.12 | 4.16 | 4.16 | -2.00% | 51,525 |
| Oct 10, 2025 | 4.16 | 4.27 | 4.10 | 4.25 | 4.25 | 2.54% | 103,043 |
| Oct 9, 2025 | 4.05 | 4.16 | 4.05 | 4.14 | 4.14 | 2.22% | 48,872 |
| Oct 8, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | 0.50% | 31,641 |
| Oct 7, 2025 | 4.20 | 4.21 | 3.91 | 4.03 | 4.03 | -3.59% | 60,705 |
| Oct 6, 2025 | 4.15 | 4.23 | 4.06 | 4.18 | 4.18 | 1.21% | 149,497 |
| Oct 3, 2025 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | 0.24% | 101,123 |
| Oct 2, 2025 | 4.11 | 4.21 | 4.07 | 4.12 | 4.12 | 0.49% | 42,388 |
| Oct 1, 2025 | 4.15 | 4.20 | 4.02 | 4.10 | 4.10 | -0.73% | 80,123 |
| Sep 30, 2025 | 3.93 | 4.47 | 3.93 | 4.13 | 4.13 | 5.36% | 241,120 |
| Sep 29, 2025 | 4.16 | 4.16 | 3.82 | 3.92 | 3.92 | -5.77% | 96,103 |
| Sep 26, 2025 | 4.00 | 4.16 | 3.91 | 4.16 | 4.16 | 5.32% | 104,499 |
| Sep 25, 2025 | 3.99 | 4.10 | 3.80 | 3.95 | 3.95 | -2.71% | 110,262 |
| Sep 24, 2025 | 4.11 | 4.20 | 4.01 | 4.06 | 4.06 | -0.98% | 122,261 |
| Sep 23, 2025 | 4.33 | 4.39 | 4.10 | 4.10 | 4.10 | -5.53% | 43,044 |
| Sep 22, 2025 | 4.25 | 4.52 | 4.23 | 4.34 | 4.34 | 1.88% | 81,759 |
| Sep 19, 2025 | 4.42 | 4.52 | 4.25 | 4.26 | 4.26 | -3.18% | 54,816 |
| Sep 18, 2025 | 4.14 | 4.44 | 4.14 | 4.40 | 4.40 | 8.64% | 116,625 |
| Sep 17, 2025 | 4.09 | 4.24 | 4.03 | 4.05 | 4.05 | -0.25% | 87,952 |
| Sep 16, 2025 | 4.17 | 4.23 | 4.06 | 4.06 | 4.06 | -1.46% | 22,410 |
| Sep 15, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -2.60% | 25,178 |