United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.745
+0.015 (0.87%)
Oct 9, 2025, 4:00 PM EDT - Market closed
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | - | -1.62% | 9,063 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 10,446 |
| Oct 7, 2025 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | 2.94% | 12,482 |
| Oct 6, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 1.13% | 15,968 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.53% | 23,755 |
| Oct 2, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 1.81% | 8,843 |
| Oct 1, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | 1.22% | 5,998 |
| Sep 30, 2025 | 1.74 | 1.75 | 1.63 | 1.64 | 1.64 | -3.59% | 58,942 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -0.93% | 10,672 |
| Sep 26, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.00% | 13,421 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -2.86% | 13,303 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 32,242 |
| Sep 23, 2025 | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 11,489 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 9,717 |
| Sep 19, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 23,285 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 28,418 |
| Sep 17, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.29% | 32,141 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.75% | 22,968 |
| Sep 15, 2025 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 0.88% | 30,588 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 29,745 |
| Sep 11, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 24,507 |
| Sep 10, 2025 | 1.67 | 1.78 | 1.66 | 1.69 | 1.69 | 1.20% | 68,894 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.91% | 5,448 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.30% | 9,266 |
| Sep 5, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 2,993 |
| Sep 4, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 19,185 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 5,212 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.78% | 2,345 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.42% | 6,687 |
| Aug 28, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 7,930 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.49% | 41,539 |
| Aug 26, 2025 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 6.69% | 74,522 |
| Aug 25, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.32% | 33,233 |
| Aug 22, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.62% | 10,534 |
| Aug 21, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 8,067 |
| Aug 20, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -0.52% | 13,296 |
| Aug 19, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -1.74% | 7,877 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.52 | 1.56 | 1.56 | -4.07% | 65,658 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.59 | 1.31% | 12,516 |
| Aug 14, 2025 | 1.65 | 1.69 | 1.59 | 1.60 | 1.57 | -4.19% | 21,806 |
| Aug 13, 2025 | 1.64 | 1.72 | 1.61 | 1.67 | 1.64 | 0.60% | 54,907 |
| Aug 12, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.63 | 7.10% | 49,821 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.52 | -1.02% | 9,013 |
| Aug 8, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.54 | 1.36% | 12,529 |
| Aug 7, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.52 | -2.34% | 17,590 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.55 | 0.76% | 67,232 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.54 | - | 11,383 |
| Aug 4, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.54 | 0.32% | 10,576 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.50 | 1.57 | 1.54 | -0.19% | 16,749 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.54 | -0.44% | 10,678 |