United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.050
-0.040 (-1.91%)
At close: Mar 27, 2026, 4:00 PM EDT
2.090
+0.040 (1.95%)
After-hours: Mar 27, 2026, 6:51 PM EDT
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.12 | 2.13 | 1.94 | 2.05 | 2.05 | -6.39% | 92,174 |
| Mar 26, 2026 | 2.18 | 2.23 | 2.14 | 2.19 | 2.09 | 3.30% | 130,434 |
| Mar 25, 2026 | 2.05 | 2.16 | 2.00 | 2.12 | 2.02 | 6.00% | 143,172 |
| Mar 24, 2026 | 1.99 | 2.07 | 1.99 | 2.00 | 1.91 | 0.50% | 132,628 |
| Mar 23, 2026 | 1.97 | 2.11 | 1.97 | 1.99 | 1.90 | 1.02% | 97,862 |
| Mar 20, 2026 | 2.03 | 2.03 | 1.94 | 1.97 | 1.88 | -2.96% | 84,481 |
| Mar 19, 2026 | 2.05 | 2.18 | 1.97 | 2.03 | 1.94 | -0.49% | 127,188 |
| Mar 18, 2026 | 2.04 | 2.10 | 2.02 | 2.04 | 1.95 | - | 32,716 |
| Mar 17, 2026 | 1.99 | 2.13 | 1.99 | 2.04 | 1.95 | 2.51% | 71,668 |
| Mar 16, 2026 | 2.07 | 2.14 | 1.90 | 1.99 | 1.90 | -4.56% | 229,602 |
| Mar 13, 2026 | 2.01 | 2.13 | 2.01 | 2.09 | 1.99 | 3.73% | 167,195 |
| Mar 12, 2026 | 2.10 | 2.16 | 1.99 | 2.01 | 1.92 | -3.37% | 155,425 |
| Mar 11, 2026 | 2.12 | 2.17 | 2.02 | 2.08 | 1.99 | -1.89% | 81,973 |
| Mar 10, 2026 | 2.06 | 2.20 | 2.06 | 2.12 | 2.02 | 2.42% | 63,210 |
| Mar 9, 2026 | 2.00 | 2.10 | 1.97 | 2.07 | 1.98 | 3.50% | 95,664 |
| Mar 6, 2026 | 2.03 | 2.07 | 1.92 | 2.00 | 1.91 | -3.85% | 122,895 |
| Mar 5, 2026 | 2.16 | 2.17 | 2.07 | 2.08 | 1.99 | -3.26% | 302,412 |
| Mar 4, 2026 | 2.11 | 2.22 | 2.05 | 2.15 | 2.05 | 2.38% | 137,320 |
| Mar 3, 2026 | 2.21 | 2.28 | 2.10 | 2.10 | 2.00 | -4.11% | 190,554 |
| Mar 2, 2026 | 2.12 | 2.22 | 2.00 | 2.19 | 2.09 | 5.29% | 304,406 |
| Feb 27, 2026 | 2.12 | 2.13 | 2.04 | 2.08 | 1.99 | -2.80% | 69,384 |
| Feb 26, 2026 | 2.02 | 2.14 | 2.00 | 2.14 | 2.04 | 5.94% | 90,032 |
| Feb 25, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.93 | 3.59% | 95,631 |
| Feb 24, 2026 | 1.90 | 1.95 | 1.85 | 1.95 | 1.86 | 3.17% | 161,722 |
| Feb 23, 2026 | 1.90 | 1.93 | 1.86 | 1.89 | 1.80 | -0.53% | 60,410 |
| Feb 20, 2026 | 1.92 | 1.95 | 1.86 | 1.90 | 1.81 | -2.56% | 142,708 |
| Feb 19, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.86 | 3.72% | 210,004 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.79 | -1.05% | 44,988 |
| Feb 17, 2026 | 1.82 | 1.93 | 1.82 | 1.90 | 1.81 | 4.40% | 182,212 |
| Feb 13, 2026 | 1.79 | 1.85 | 1.77 | 1.82 | 1.74 | 1.68% | 24,744 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.68 | 1.79 | 1.71 | -4.28% | 118,385 |
| Feb 11, 2026 | 1.83 | 1.90 | 1.80 | 1.87 | 1.78 | 2.75% | 38,384 |
| Feb 10, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.74 | - | 48,836 |
| Feb 9, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.74 | 7.06% | 119,928 |
| Feb 6, 2026 | 1.68 | 1.78 | 1.67 | 1.70 | 1.62 | 3.03% | 77,000 |
| Feb 5, 2026 | 1.67 | 1.76 | 1.62 | 1.65 | 1.57 | -1.20% | 40,137 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.66 | 1.67 | 1.59 | -5.11% | 70,274 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.68 | -2.22% | 31,210 |
| Feb 2, 2026 | 1.76 | 1.83 | 1.75 | 1.80 | 1.72 | 1.12% | 63,474 |
| Jan 30, 2026 | 1.76 | 1.85 | 1.76 | 1.78 | 1.70 | 0.56% | 44,039 |
| Jan 29, 2026 | 1.80 | 1.87 | 1.76 | 1.77 | 1.69 | - | 15,324 |
| Jan 28, 2026 | 1.86 | 1.90 | 1.77 | 1.77 | 1.69 | -4.32% | 21,994 |
| Jan 27, 2026 | 1.85 | 1.99 | 1.81 | 1.85 | 1.77 | - | 18,043 |
| Jan 26, 2026 | 1.85 | 1.91 | 1.82 | 1.85 | 1.77 | 0.54% | 48,875 |
| Jan 23, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.76 | -0.54% | 15,269 |
| Jan 22, 2026 | 1.83 | 1.88 | 1.81 | 1.85 | 1.77 | 2.78% | 34,213 |
| Jan 21, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.72 | -1.64% | 10,726 |
| Jan 20, 2026 | 1.81 | 1.83 | 1.77 | 1.83 | 1.75 | - | 16,445 |
| Jan 16, 2026 | 1.77 | 1.85 | 1.77 | 1.83 | 1.75 | 3.39% | 57,916 |
| Jan 15, 2026 | 1.82 | 1.85 | 1.73 | 1.77 | 1.69 | -1.12% | 26,681 |