Skip to main content
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.850
-0.050 (-2.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.841.911.841.901.902.15%23,667
Feb 19, 20251.921.921.861.861.86-0.53%18,884
Feb 18, 20251.861.891.841.871.871.63%31,539
Feb 14, 20251.861.861.841.841.84-0.54%19,174
Feb 13, 20251.861.861.851.851.85-0.48%13,625
Feb 12, 20251.861.861.851.861.86-0.05%38,096
Feb 11, 20251.891.891.851.861.86-0.05%21,494
Feb 10, 20251.881.891.861.861.860.05%21,592
Feb 7, 20251.861.861.851.861.86-16,206
Feb 6, 20251.851.871.851.861.860.59%20,456
Feb 5, 20251.871.871.841.851.850.22%7,521
Feb 4, 20251.821.851.821.851.850.82%19,224
Feb 3, 20251.801.841.781.831.83-33,334
Jan 31, 20251.831.851.811.831.830.83%16,383
Jan 30, 20251.821.851.801.821.82-1.09%31,969
Jan 29, 20251.811.841.791.841.842.51%12,405
Jan 28, 20251.891.891.771.791.79-2.19%42,766
Jan 27, 20251.841.861.821.831.83-33,040
Jan 24, 20251.911.911.821.831.83-1.08%22,959
Jan 23, 20251.831.851.821.851.851.09%12,891
Jan 22, 20251.851.851.821.831.83-1.35%18,623
Jan 21, 20251.911.911.811.861.86-0.54%39,785
Jan 17, 20251.841.891.821.871.872.47%35,438
Jan 16, 20251.791.841.781.821.822.82%25,329
Jan 15, 20251.801.801.731.771.770.51%24,976
Jan 14, 20251.811.821.751.761.76-1.07%26,506
Jan 13, 20251.721.781.701.781.783.49%62,738
Jan 10, 20251.661.721.661.721.722.99%57,981
Jan 8, 20251.721.721.661.671.67-2.34%36,518
Jan 7, 20251.761.761.681.711.71-0.58%46,858
Jan 6, 20251.731.751.711.721.72-58,564
Jan 3, 20251.781.781.681.721.72-2.27%73,011
Jan 2, 20251.791.791.731.761.761.73%21,735
Dec 31, 20241.731.731.681.731.73-0.06%93,906
Dec 30, 20241.651.761.651.731.736.20%115,129
Dec 27, 20241.781.871.631.631.63-12.37%242,685
Dec 26, 20241.901.941.851.861.780.27%262,494
Dec 24, 20241.901.941.851.861.770.27%71,032
Dec 23, 20241.871.911.821.851.771.09%73,904
Dec 20, 20241.811.831.801.831.751.10%21,778
Dec 19, 20241.911.911.761.811.73-1.63%53,926
Dec 18, 20241.861.861.801.841.76-82,182
Dec 17, 20241.821.861.811.841.761.66%67,047
Dec 16, 20241.901.941.721.811.73-3.72%121,451
Dec 13, 20241.911.941.851.881.80-2.08%52,531
Dec 12, 20241.931.991.881.921.84-63,351
Dec 11, 20241.891.951.891.921.841.59%33,446
Dec 10, 20241.951.951.881.891.810.53%61,070
Dec 9, 20241.951.981.881.881.80-2.08%57,651
Dec 6, 20242.002.001.891.921.84-2.04%82,721
Dec 5, 20241.931.961.931.961.872.08%40,879
Dec 4, 20241.971.971.921.921.84-2.54%74,600
Dec 3, 20242.012.021.961.971.88-0.51%72,341
Dec 2, 20242.052.051.901.981.89-2.46%174,391
Nov 29, 20242.012.031.972.031.942.53%87,841
Nov 27, 20241.982.031.971.981.89-0.50%91,822
Nov 26, 20242.092.101.961.991.90-4.78%121,992
Nov 25, 20242.122.122.062.092.001.95%56,600
Nov 22, 20242.122.222.052.051.96-2.84%141,943
Nov 21, 20242.172.172.102.112.02-0.47%32,605
Nov 20, 20242.182.182.102.122.03-2.30%29,347
Nov 19, 20242.152.172.102.172.080.93%18,601
Nov 18, 20242.112.152.102.152.062.38%14,434
Nov 15, 20242.162.162.082.102.01-1.87%42,255
Nov 14, 20242.082.182.082.142.051.90%25,938
Nov 13, 20242.122.122.052.102.01-51,016
Nov 12, 20242.132.182.052.102.01-0.47%50,146
Nov 11, 20242.332.332.092.112.02-6.43%83,801
Nov 8, 20242.322.322.242.262.16-1.31%65,556
Nov 7, 20242.352.352.282.292.18-1.51%31,650
Nov 6, 20242.352.352.282.322.222.20%18,858
Nov 5, 20242.302.352.232.272.17-2.16%36,138
Nov 4, 20242.272.362.272.322.223.80%28,622
Nov 1, 20242.362.382.222.242.14-4.08%31,639
Oct 31, 20242.372.372.332.332.23-1.69%21,934
Oct 30, 20242.392.392.332.372.271.07%38,885
Oct 29, 20242.402.402.332.352.24-0.64%20,974
Oct 28, 20242.392.392.332.362.26-0.84%25,849
Oct 25, 20242.292.382.292.382.283.48%47,160
Oct 24, 20242.312.352.252.302.20-50,886
Oct 23, 20242.432.442.292.302.20-3.77%63,895
Oct 22, 20242.402.402.392.392.29-2.45%55,696
Oct 21, 20242.452.482.442.452.34-24,721
Oct 18, 20242.442.462.442.452.340.20%13,644
Oct 17, 20242.442.452.432.452.340.62%18,148
Oct 16, 20242.402.442.392.432.320.41%33,161
Oct 15, 20242.482.482.402.422.31-2.42%54,143
Oct 14, 20242.502.522.472.482.37-0.80%34,785
Oct 11, 20242.502.532.492.502.391.01%48,438
Oct 10, 20242.432.482.432.482.371.64%11,814
Oct 9, 20242.482.482.432.442.33-1.22%42,951
Oct 8, 20242.552.552.462.472.36-2.38%102,195
Oct 7, 20242.522.572.522.532.410.40%42,166
Oct 4, 20242.552.572.512.522.40-0.59%36,005
Oct 3, 20242.522.592.522.532.42-0.98%29,666
Oct 2, 20242.582.622.532.562.44-0.20%21,594
Oct 1, 20242.622.622.542.562.45-1.35%44,613
Sep 30, 20242.562.622.562.602.481.37%38,785
Sep 27, 20242.632.692.472.562.45-5.88%274,935
Sep 26, 20242.702.782.672.722.532.64%266,171