United Homes Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Mar 28, 2025	0.63	0.64	0.62	0.64	0.64	0.83%	2,118
Mar 27, 2025	0.63	0.63	0.63	0.63	0.63	-	9
Mar 26, 2025	0.63	0.63	0.63	0.63	0.63	1.63%	750
Mar 25, 2025	0.72	0.72	0.62	0.62	0.62	-8.82%	9,642
Mar 24, 2025	0.73	0.73	0.66	0.68	0.68	-6.85%	3,287
Mar 21, 2025	0.75	0.75	0.73	0.73	0.73	1.32%	906
Mar 20, 2025	0.72	0.72	0.72	0.72	0.72	7.46%	474
Mar 19, 2025	0.76	0.76	0.66	0.67	0.67	3.22%	1,623
Mar 18, 2025	0.69	0.69	0.64	0.65	0.65	-9.75%	1,648
Mar 17, 2025	0.77	0.77	0.61	0.72	0.72	2.83%	2,937
Mar 14, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 13, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Mar 12, 2025	0.77	0.78	0.65	0.70	0.70	-10.26%	7,581
Mar 11, 2025	0.78	0.78	0.78	0.78	0.78	4.17%	6,974
Mar 10, 2025	0.69	0.81	0.69	0.75	0.75	3.99%	6,864
Mar 7, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 6, 2025	0.72	0.72	0.72	0.72	0.72	-	106
Mar 5, 2025	0.70	0.83	0.70	0.72	0.72	0.03%	4,703
Mar 4, 2025	0.71	0.72	0.71	0.72	0.72	-0.03%	442
Mar 3, 2025	0.99	0.99	0.56	0.72	0.72	-10.00%	54,753
Feb 28, 2025	0.81	0.87	0.71	0.80	0.80	-5.88%	3,750
Feb 27, 2025	0.88	0.90	0.67	0.85	0.85	6.25%	43,360
Feb 26, 2025	0.70	1.00	0.60	0.80	0.80	6.67%	12,013
Feb 25, 2025	0.63	0.97	0.60	0.75	0.75	8.37%	6,184
Feb 24, 2025	0.62	0.76	0.55	0.69	0.69	21.42%	14,594
Feb 21, 2025	0.68	0.68	0.57	0.57	0.57	-6.00%	7,656
Feb 20, 2025	0.60	0.70	0.60	0.61	0.61	-5.25%	2,464
Feb 19, 2025	0.64	0.74	0.63	0.64	0.64	-13.51%	4,995
Feb 18, 2025	0.77	0.91	0.65	0.74	0.74	-3.88%	31,586
Feb 14, 2025	0.76	0.90	0.69	0.77	0.77	-2.54%	26,421
Feb 13, 2025	0.90	0.96	0.75	0.79	0.79	5.33%	31,305
Feb 12, 2025	0.80	0.85	0.75	0.75	0.75	-10.07%	2,674
Feb 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Feb 10, 2025	0.83	0.83	0.83	0.83	0.83	-9.51%	1,000
Feb 7, 2025	0.92	0.92	0.92	0.92	0.92	3.36%	141
Feb 6, 2025	0.96	0.96	0.89	0.89	0.89	-0.93%	520
Feb 5, 2025	0.86	0.96	0.86	0.90	0.90	0.93%	1,447
Feb 4, 2025	0.95	0.96	0.89	0.89	0.89	22.98%	1,410
Feb 3, 2025	0.94	0.95	0.73	0.73	0.73	-5.78%	920
Jan 31, 2025	0.71	0.91	0.56	0.77	0.77	-5.28%	9,204
Jan 30, 2025	0.79	0.81	0.75	0.81	0.81	-9.72%	12,757
Jan 29, 2025	0.89	0.96	0.57	0.90	0.90	13.92%	2,340
Jan 28, 2025	0.84	0.86	0.79	0.79	0.79	2.60%	2,207
Jan 27, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	402
Jan 24, 2025	0.85	0.85	0.75	0.78	0.78	-2.51%	8,584
Jan 23, 2025	0.80	0.93	0.80	0.80	0.80	-0.26%	15,987
Jan 22, 2025	0.72	0.90	0.72	0.80	0.80	0.27%	4,878
Jan 21, 2025	0.75	0.87	0.70	0.80	0.80	9.51%	11,391
Jan 17, 2025	0.83	0.96	0.73	0.73	0.73	-2.60%	3,616