United Homes Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.80	0.90	0.79	0.79	0.79	-7.25%	29,573
Jul 15, 2025	0.83	0.90	0.81	0.85	0.85	-1.73%	13,428
Jul 14, 2025	0.89	0.90	0.87	0.87	0.87	-	1,851
Jul 11, 2025	0.85	0.94	0.72	0.87	0.87	1.88%	168,125
Jul 10, 2025	0.85	1.03	0.80	0.85	0.85	8.97%	30,612
Jul 9, 2025	0.78	0.78	0.78	0.78	0.78	-	2
Jul 8, 2025	0.67	0.78	0.67	0.78	0.78	-10.34%	4,203
Jul 7, 2025	0.71	0.87	0.66	0.87	0.87	10.13%	8,643
Jul 3, 2025	0.80	0.80	0.71	0.79	0.79	14.49%	1,311
Jul 2, 2025	0.72	0.72	0.67	0.69	0.69	-14.81%	3,500
Jul 1, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 30, 2025	0.81	0.81	0.81	0.81	0.81	-	8
Jun 27, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 26, 2025	0.75	0.82	0.60	0.81	0.81	-4.71%	6,670
Jun 25, 2025	0.82	0.85	0.82	0.85	0.85	8.97%	2,500
Jun 24, 2025	0.75	0.89	0.64	0.78	0.78	31.53%	38,991
Jun 23, 2025	0.52	0.70	0.52	0.59	0.59	-0.87%	8,630
Jun 20, 2025	0.50	0.60	0.50	0.60	0.60	27.55%	75,540
Jun 18, 2025	0.54	0.58	0.47	0.47	0.47	-6.20%	106,109
Jun 17, 2025	0.53	0.59	0.48	0.50	0.50	-5.66%	108,965
Jun 16, 2025	0.54	0.60	0.50	0.53	0.53	-10.17%	44,021
Jun 13, 2025	0.61	0.62	0.46	0.59	0.59	-11.94%	191,990
Jun 12, 2025	0.61	0.67	0.54	0.67	0.67	-	85,750
Jun 11, 2025	0.65	0.75	0.60	0.67	0.67	19.64%	281,289
Jun 10, 2025	0.60	0.65	0.56	0.56	0.56	-6.67%	65,774
Jun 9, 2025	0.66	0.73	0.50	0.60	0.60	-10.43%	689,664
Jun 6, 2025	0.74	0.75	0.67	0.67	0.67	-9.47%	26,294
Jun 5, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jun 4, 2025	0.67	0.74	0.67	0.74	0.74	4.73%	3,219
Jun 3, 2025	0.74	0.79	0.67	0.71	0.71	6.25%	37,227
Jun 2, 2025	0.66	0.75	0.53	0.67	0.67	3.92%	8,500
May 30, 2025	0.50	0.64	0.50	0.64	0.64	21.42%	31,589
May 29, 2025	0.53	0.53	0.53	0.53	0.53	32.11%	202
May 28, 2025	0.36	0.45	0.35	0.40	0.40	10.81%	10,944
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 23, 2025	0.35	0.36	0.30	0.36	0.36	-0.74%	1,241
May 22, 2025	0.29	0.36	0.29	0.36	0.36	9.94%	533
May 21, 2025	0.33	0.33	0.33	0.33	0.33	9.97%	321
May 20, 2025	0.27	0.36	0.27	0.30	0.30	-11.76%	4,140
May 19, 2025	0.29	0.34	0.26	0.34	0.34	3.03%	2,126
May 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 13, 2025	0.33	0.33	0.33	0.33	0.33	0.03%	200
May 12, 2025	0.30	0.33	0.30	0.33	0.33	17.82%	10,569
May 9, 2025	0.28	0.28	0.28	0.28	0.28	-	99
May 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
May 7, 2025	0.28	0.28	0.28	0.28	0.28	-	13
May 6, 2025	0.24	0.30	0.24	0.28	0.28	-26.32%	6,300
May 5, 2025	0.30	0.38	0.28	0.38	0.38	18.75%	8,936