United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.590
+0.010 (0.63%)
At close: Nov 25, 2025, 4:00 PM EST
1.620
+0.030 (1.89%)
After-hours: Nov 25, 2025, 6:17 PM EST
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.59 | 1.66 | 1.57 | 1.59 | 1.59 | 0.63% | 46,650 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | - | 123,974 |
| Nov 21, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 28,749 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | - | 74,268 |
| Nov 19, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 59,181 |
| Nov 18, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 0.63% | 26,368 |
| Nov 17, 2025 | 1.60 | 1.74 | 1.56 | 1.59 | 1.59 | 0.63% | 50,835 |
| Nov 14, 2025 | 1.70 | 1.72 | 1.42 | 1.58 | 1.58 | -5.39% | 84,477 |
| Nov 13, 2025 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 45,437 |
| Nov 12, 2025 | 1.61 | 1.69 | 1.56 | 1.66 | 1.66 | 3.75% | 205,269 |
| Nov 11, 2025 | 1.63 | 1.73 | 1.59 | 1.60 | 1.60 | 2.89% | 140,773 |
| Nov 10, 2025 | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | 4.36% | 9,260 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 15,483 |
| Nov 6, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -3.27% | 11,920 |
| Nov 5, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 20,555 |
| Nov 4, 2025 | 1.62 | 1.63 | 1.50 | 1.51 | 1.51 | -4.73% | 61,970 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.51 | 1.59 | 1.59 | -2.76% | 49,603 |
| Oct 31, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 7,266 |
| Oct 30, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 12,408 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.72% | 16,511 |
| Oct 28, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -0.42% | 8,067 |
| Oct 27, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.91% | 23,374 |
| Oct 24, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 1.54% | 8,150 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.31% | 11,897 |
| Oct 22, 2025 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | - | 19,784 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 23,758 |
| Oct 20, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | 5,926 |
| Oct 17, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 2.78% | 19,686 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 35,400 |
| Oct 15, 2025 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 41,513 |
| Oct 14, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 70,636 |
| Oct 13, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | 2.48% | 16,703 |
| Oct 10, 2025 | 1.61 | 1.72 | 1.61 | 1.61 | 1.61 | -6.40% | 44,614 |
| Oct 9, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 16,967 |
| 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 |