United Homes Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	0.28	0.32	0.26	0.32	0.32	-3.03%	385
May 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 30, 2025	0.29	0.33	0.29	0.33	0.33	3.13%	300
Apr 29, 2025	0.34	0.50	0.25	0.32	0.32	-35.83%	41,323
Apr 28, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 25, 2025	0.44	0.50	0.34	0.50	0.50	-10.95%	4,200
Apr 24, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 23, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 22, 2025	0.56	0.56	0.56	0.56	0.56	-	56
Apr 21, 2025	0.56	0.56	0.56	0.56	0.56	-	50
Apr 17, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 16, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 15, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 14, 2025	0.53	0.56	0.53	0.56	0.56	-3.45%	2,076
Apr 11, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 10, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 9, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	447
Apr 8, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Apr 7, 2025	0.41	0.61	0.20	0.61	0.61	10.91%	4,008
Apr 4, 2025	0.57	0.58	0.44	0.55	0.55	-14.04%	6,606
Apr 3, 2025	0.64	0.64	0.64	0.64	0.64	-	3
Apr 2, 2025	0.64	0.64	0.64	0.64	0.64	0.70%	100
Apr 1, 2025	0.64	0.64	0.64	0.64	0.64	-	15
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