United Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.18	2.18	2.10	2.12	2.12	-2.30%	29,347
Nov 19, 2024	2.15	2.17	2.10	2.17	2.17	0.93%	18,601
Nov 18, 2024	2.11	2.15	2.10	2.15	2.15	2.38%	14,434
Nov 15, 2024	2.16	2.16	2.08	2.10	2.10	-1.87%	42,255
Nov 14, 2024	2.08	2.18	2.08	2.14	2.14	1.90%	25,938
Nov 13, 2024	2.12	2.12	2.05	2.10	2.10	-	51,016
Nov 12, 2024	2.13	2.18	2.05	2.10	2.10	-0.47%	50,146
Nov 11, 2024	2.33	2.33	2.09	2.11	2.11	-6.43%	83,801
Nov 8, 2024	2.32	2.32	2.24	2.26	2.26	-1.31%	65,556
Nov 7, 2024	2.35	2.35	2.28	2.29	2.29	-1.51%	31,650
Nov 6, 2024	2.35	2.35	2.28	2.32	2.32	2.20%	18,858
Nov 5, 2024	2.30	2.35	2.23	2.27	2.27	-2.16%	36,138
Nov 4, 2024	2.27	2.36	2.27	2.32	2.32	3.80%	28,622
Nov 1, 2024	2.36	2.38	2.22	2.24	2.24	-4.08%	31,639
Oct 31, 2024	2.37	2.37	2.33	2.33	2.33	-1.69%	21,934
Oct 30, 2024	2.39	2.39	2.33	2.37	2.37	1.07%	38,885
Oct 29, 2024	2.40	2.40	2.33	2.35	2.35	-0.64%	20,974
Oct 28, 2024	2.39	2.39	2.33	2.36	2.36	-0.84%	25,849
Oct 25, 2024	2.29	2.38	2.29	2.38	2.38	3.48%	47,160
Oct 24, 2024	2.31	2.35	2.25	2.30	2.30	-	50,886
Oct 23, 2024	2.43	2.44	2.29	2.30	2.30	-3.77%	63,895
Oct 22, 2024	2.40	2.40	2.39	2.39	2.39	-2.45%	55,696
Oct 21, 2024	2.45	2.48	2.44	2.45	2.45	-	24,721
Oct 18, 2024	2.44	2.46	2.44	2.45	2.45	0.20%	13,644
Oct 17, 2024	2.44	2.45	2.43	2.45	2.45	0.62%	18,148
Oct 16, 2024	2.40	2.44	2.39	2.43	2.43	0.41%	33,161
Oct 15, 2024	2.48	2.48	2.40	2.42	2.42	-2.42%	54,143
Oct 14, 2024	2.50	2.52	2.47	2.48	2.48	-0.80%	34,785
Oct 11, 2024	2.50	2.53	2.49	2.50	2.50	1.01%	48,438
Oct 10, 2024	2.43	2.48	2.43	2.48	2.48	1.64%	11,814
Oct 9, 2024	2.48	2.48	2.43	2.44	2.44	-1.22%	42,951
Oct 8, 2024	2.55	2.55	2.46	2.47	2.47	-2.38%	102,195
Oct 7, 2024	2.52	2.57	2.52	2.53	2.53	0.40%	42,166
Oct 4, 2024	2.55	2.57	2.51	2.52	2.52	-0.59%	36,005
Oct 3, 2024	2.52	2.59	2.52	2.53	2.53	-0.98%	29,666
Oct 2, 2024	2.58	2.62	2.53	2.56	2.56	-0.20%	21,594
Oct 1, 2024	2.62	2.62	2.54	2.56	2.56	-1.35%	44,613
Sep 30, 2024	2.56	2.62	2.56	2.60	2.60	1.37%	38,785
Sep 27, 2024	2.63	2.69	2.47	2.56	2.56	-5.88%	274,935
Sep 26, 2024	2.70	2.78	2.67	2.72	2.64	2.64%	266,171
Sep 25, 2024	2.68	2.70	2.65	2.65	2.58	-0.93%	35,188
Sep 24, 2024	2.68	2.69	2.66	2.68	2.60	0.56%	39,835
Sep 23, 2024	2.67	2.70	2.64	2.66	2.58	-0.37%	73,037
Sep 20, 2024	2.66	2.68	2.66	2.67	2.59	0.56%	16,384
Sep 19, 2024	2.68	2.68	2.65	2.66	2.58	-0.93%	26,579
Sep 18, 2024	2.65	2.69	2.63	2.68	2.60	1.13%	39,851
Sep 17, 2024	2.62	2.69	2.61	2.65	2.58	2.32%	43,722
Sep 16, 2024	2.61	2.61	2.56	2.59	2.52	0.97%	12,201
Sep 13, 2024	2.54	2.59	2.53	2.57	2.49	0.98%	33,505
Sep 12, 2024	2.54	2.58	2.52	2.54	2.47	0.79%	28,689
Sep 11, 2024	2.55	2.55	2.51	2.52	2.45	-0.79%	25,679
Sep 10, 2024	2.55	2.55	2.52	2.54	2.47	0.20%	16,570
Sep 9, 2024	2.53	2.55	2.52	2.54	2.46	0.20%	8,680
Sep 6, 2024	2.55	2.56	2.50	2.53	2.46	-0.20%	16,303
Sep 5, 2024	2.57	2.60	2.53	2.54	2.46	-0.20%	35,602
Sep 4, 2024	2.51	2.60	2.51	2.54	2.47	0.20%	31,146
Sep 3, 2024	2.55	2.55	2.50	2.54	2.46	0.20%	28,230
Aug 30, 2024	2.56	2.56	2.45	2.53	2.46	-0.78%	76,677
Aug 29, 2024	2.52	2.55	2.52	2.55	2.48	0.99%	10,022
Aug 28, 2024	2.54	2.56	2.52	2.53	2.45	-0.98%	38,496
Aug 27, 2024	2.54	2.56	2.54	2.55	2.48	0.39%	34,604
Aug 26, 2024	2.53	2.55	2.52	2.54	2.47	0.40%	26,481
Aug 23, 2024	2.54	2.54	2.52	2.53	2.46	-0.20%	28,150
Aug 22, 2024	2.55	2.55	2.51	2.54	2.46	0.20%	42,800
Aug 21, 2024	2.54	2.54	2.50	2.53	2.46	0.40%	54,860
Aug 20, 2024	2.53	2.54	2.50	2.52	2.45	0.40%	25,124
Aug 19, 2024	2.48	2.54	2.48	2.51	2.44	1.21%	49,120
Aug 16, 2024	2.45	2.54	2.45	2.48	2.41	1.22%	35,612
Aug 15, 2024	2.48	2.51	2.44	2.45	2.38	-0.81%	71,479
Aug 14, 2024	2.47	2.48	2.47	2.47	2.40	0.20%	7,844
Aug 13, 2024	2.47	2.48	2.46	2.47	2.40	-0.40%	11,393
Aug 12, 2024	2.44	2.50	2.40	2.48	2.41	2.27%	99,311
Aug 9, 2024	2.45	2.48	2.42	2.42	2.35	-1.22%	65,992
Aug 8, 2024	2.41	2.51	2.40	2.45	2.38	1.45%	64,220
Aug 7, 2024	2.42	2.42	2.41	2.42	2.35	-	58,558
Aug 6, 2024	2.49	2.49	2.39	2.42	2.35	0.63%	37,640
Aug 5, 2024	2.40	2.44	2.30	2.40	2.33	-0.83%	63,693
Aug 2, 2024	2.55	2.55	2.42	2.42	2.35	-4.91%	52,005
Aug 1, 2024	2.59	2.59	2.55	2.55	2.47	-0.97%	8,890
Jul 31, 2024	2.57	2.58	2.54	2.57	2.50	0.19%	14,418
Jul 30, 2024	2.57	2.57	2.54	2.57	2.49	0.12%	58,584
Jul 29, 2024	2.57	2.58	2.56	2.56	2.49	-0.50%	13,302
Jul 26, 2024	2.59	2.59	2.56	2.58	2.50	-	15,309
Jul 25, 2024	2.57	2.58	2.54	2.58	2.50	-0.39%	16,098
Jul 24, 2024	2.57	2.59	2.56	2.59	2.51	0.58%	7,308
Jul 23, 2024	2.60	2.62	2.57	2.57	2.50	-1.15%	10,398
Jul 22, 2024	2.59	2.60	2.55	2.60	2.53	1.17%	27,707
Jul 19, 2024	2.57	2.58	2.54	2.57	2.50	0.31%	13,449
Jul 18, 2024	2.58	2.58	2.52	2.56	2.49	-0.89%	40,248
Jul 17, 2024	2.59	2.59	2.58	2.59	2.51	-0.58%	18,040
Jul 16, 2024	2.62	2.62	2.58	2.60	2.53	0.39%	11,533
Jul 15, 2024	2.62	2.62	2.58	2.59	2.52	-0.38%	27,844
Jul 12, 2024	2.62	2.62	2.59	2.60	2.53	-0.38%	14,356
Jul 11, 2024	2.59	2.63	2.58	2.61	2.54	1.56%	25,980
Jul 10, 2024	2.60	2.60	2.56	2.57	2.50	0.39%	13,173
Jul 9, 2024	2.58	2.59	2.56	2.56	2.49	-1.16%	16,505
Jul 8, 2024	2.61	2.61	2.58	2.59	2.52	-0.38%	10,917
Jul 5, 2024	2.61	2.64	2.55	2.60	2.53	-0.19%	15,636
Jul 3, 2024	2.58	2.61	2.58	2.61	2.53	0.97%	7,773
Jul 2, 2024	2.61	2.61	2.56	2.58	2.51	-0.96%	23,128