United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.856
+0.036 (1.97%)
Feb 17, 2026, 10:02 AM EST - Market open
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 24,730 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.68 | 1.79 | 1.79 | -4.28% | 118,385 |
| Feb 11, 2026 | 1.83 | 1.90 | 1.80 | 1.87 | 1.87 | 2.75% | 38,384 |
| Feb 10, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | - | 48,836 |
| Feb 9, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 7.06% | 118,656 |
| Feb 6, 2026 | 1.68 | 1.78 | 1.67 | 1.70 | 1.70 | 3.03% | 76,998 |
| Feb 5, 2026 | 1.67 | 1.76 | 1.62 | 1.65 | 1.65 | -1.20% | 40,007 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -5.11% | 70,252 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -2.22% | 31,210 |
| Feb 2, 2026 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 63,474 |
| Jan 30, 2026 | 1.76 | 1.85 | 1.76 | 1.78 | 1.78 | 0.56% | 43,967 |
| Jan 29, 2026 | 1.80 | 1.87 | 1.76 | 1.77 | 1.77 | - | 15,297 |
| Jan 28, 2026 | 1.86 | 1.90 | 1.77 | 1.77 | 1.77 | -4.32% | 21,729 |
| Jan 27, 2026 | 1.85 | 1.99 | 1.81 | 1.85 | 1.85 | - | 18,041 |
| Jan 26, 2026 | 1.85 | 1.91 | 1.82 | 1.85 | 1.85 | 0.54% | 48,379 |
| Jan 23, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 15,264 |
| Jan 22, 2026 | 1.83 | 1.88 | 1.81 | 1.85 | 1.85 | 2.78% | 34,213 |
| Jan 21, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 10,725 |
| Jan 20, 2026 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | - | 16,445 |
| Jan 16, 2026 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | 3.39% | 57,900 |
| Jan 15, 2026 | 1.82 | 1.85 | 1.73 | 1.77 | 1.77 | -1.12% | 26,679 |
| Jan 14, 2026 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 5.29% | 30,773 |
| Jan 13, 2026 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | -1.73% | 63,103 |
| Jan 12, 2026 | 1.79 | 1.83 | 1.71 | 1.73 | 1.73 | 1.17% | 77,750 |
| Jan 9, 2026 | 1.73 | 1.79 | 1.67 | 1.71 | 1.71 | -1.72% | 22,774 |
| Jan 8, 2026 | 1.78 | 1.82 | 1.71 | 1.74 | 1.74 | -1.69% | 12,660 |
| Jan 7, 2026 | 1.72 | 1.78 | 1.68 | 1.77 | 1.77 | 1.14% | 99,520 |
| Jan 6, 2026 | 1.71 | 1.81 | 1.71 | 1.75 | 1.75 | 2.34% | 16,257 |
| Jan 5, 2026 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -3.39% | 43,276 |
| Jan 2, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 16,981 |
| Dec 31, 2025 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 34,132 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.64 | 1.67 | 1.67 | -7.22% | 123,697 |
| Dec 29, 2025 | 2.04 | 2.13 | 1.80 | 1.80 | 1.80 | -17.05% | 180,631 |
| Dec 26, 2025 | 2.14 | 2.22 | 2.12 | 2.17 | 2.08 | 3.33% | 217,693 |
| Dec 24, 2025 | 2.05 | 2.12 | 2.05 | 2.10 | 2.01 | 4.48% | 53,327 |
| Dec 23, 2025 | 1.89 | 2.12 | 1.88 | 2.01 | 1.93 | 6.35% | 292,161 |
| Dec 22, 2025 | 1.89 | 1.90 | 1.83 | 1.89 | 1.81 | - | 54,326 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.83 | 1.89 | 1.81 | 1.61% | 33,815 |
| Dec 18, 2025 | 1.84 | 1.90 | 1.81 | 1.86 | 1.78 | 1.09% | 25,927 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.83 | 1.84 | 1.76 | -3.16% | 44,846 |
| Dec 16, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.82 | 3.26% | 51,594 |
| Dec 15, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.76 | -2.13% | 22,884 |
| Dec 12, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.80 | 0.53% | 46,951 |
| Dec 11, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.79 | 1.63% | 26,442 |
| Dec 10, 2025 | 1.84 | 1.88 | 1.84 | 1.84 | 1.76 | 0.55% | 15,903 |
| Dec 9, 2025 | 1.84 | 1.90 | 1.81 | 1.83 | 1.75 | -3.68% | 66,194 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.82 | 3.26% | 98,838 |
| Dec 5, 2025 | 1.75 | 1.87 | 1.67 | 1.84 | 1.76 | 7.60% | 270,506 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.64 | -1.72% | 22,070 |
| Dec 3, 2025 | 1.69 | 1.76 | 1.67 | 1.74 | 1.67 | 5.01% | 55,980 |