United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.521
-0.069 (-4.36%)
Oct 31, 2025, 2:09 PM EDT - Market open
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | - | -3.14% | 189,788 |
| 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 |
| Sep 12, 2025 | 4.45 | 4.45 | 4.21 | 4.23 | 4.23 | -4.08% | 53,087 |
| Sep 11, 2025 | 4.31 | 4.52 | 4.28 | 4.41 | 4.41 | 4.01% | 37,384 |
| Sep 10, 2025 | 4.20 | 4.29 | 4.14 | 4.24 | 4.24 | 1.44% | 35,567 |
| Sep 9, 2025 | 4.18 | 4.40 | 4.13 | 4.18 | 4.18 | - | 19,151 |
| Sep 8, 2025 | 4.25 | 4.33 | 4.05 | 4.18 | 4.18 | -1.18% | 19,303 |
| Sep 5, 2025 | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | 1.93% | 32,077 |
| Sep 4, 2025 | 4.12 | 4.17 | 4.06 | 4.15 | 4.15 | 2.47% | 32,819 |
| Sep 3, 2025 | 4.17 | 4.21 | 4.05 | 4.05 | 4.05 | -3.11% | 31,402 |
| Sep 2, 2025 | 4.16 | 4.27 | 4.12 | 4.18 | 4.18 | 0.24% | 16,565 |
| Aug 29, 2025 | 4.23 | 4.38 | 4.08 | 4.17 | 4.17 | -1.88% | 65,469 |
| Aug 28, 2025 | 4.22 | 4.30 | 4.15 | 4.25 | 4.25 | 2.41% | 59,731 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.15 | 4.15 | 4.15 | -4.60% | 28,846 |
| Aug 26, 2025 | 4.31 | 4.50 | 4.31 | 4.35 | 4.35 | 0.93% | 78,364 |
| Aug 25, 2025 | 4.47 | 4.50 | 4.28 | 4.31 | 4.31 | -4.01% | 37,213 |
| Aug 22, 2025 | 4.21 | 4.57 | 4.21 | 4.49 | 4.49 | 7.16% | 137,015 |