Skip to main content
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.830
+0.020 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.811.831.801.831.831.10%21,760
Dec 19, 20241.911.911.761.811.81-1.63%53,926
Dec 18, 20241.861.861.801.841.84-82,200
Dec 17, 20241.821.861.801.841.841.66%67,047
Dec 16, 20241.901.941.721.811.81-3.72%121,500
Dec 13, 20241.911.941.851.881.88-2.08%52,531
Dec 12, 20241.931.991.881.921.92-63,400
Dec 11, 20241.891.951.891.921.921.59%33,446
Dec 10, 20241.951.951.881.891.890.53%61,070
Dec 9, 20241.951.981.881.881.88-2.08%57,651
Dec 6, 20242.002.001.891.921.92-2.04%82,721
Dec 5, 20241.931.961.931.961.962.08%40,900
Dec 4, 20241.971.971.921.921.92-2.54%74,600
Dec 3, 20242.012.021.961.971.97-0.51%72,341
Dec 2, 20242.052.051.901.981.98-2.46%174,391
Nov 29, 20242.012.031.972.032.032.53%87,841
Nov 27, 20241.982.031.971.981.98-0.50%91,822
Nov 26, 20242.092.101.961.991.99-4.78%122,000
Nov 25, 20242.122.122.062.092.091.95%56,600
Nov 22, 20242.122.222.052.052.05-2.84%141,943
Nov 21, 20242.172.172.102.112.11-0.47%32,605
Nov 20, 20242.182.182.102.122.12-2.30%29,347
Nov 19, 20242.152.172.102.172.170.93%18,601
Nov 18, 20242.112.152.102.152.152.38%14,434
Nov 15, 20242.162.162.082.102.10-1.87%42,255
Nov 14, 20242.082.182.082.142.141.90%25,938
Nov 13, 20242.122.122.052.102.10-51,016
Nov 12, 20242.132.182.052.102.10-0.47%50,146
Nov 11, 20242.332.332.092.112.11-6.64%83,801
Nov 8, 20242.322.322.242.262.26-1.31%65,556
Nov 7, 20242.352.352.282.292.29-1.29%31,650
Nov 6, 20242.352.352.282.322.322.20%18,900
Nov 5, 20242.302.352.232.272.27-2.16%36,138
Nov 4, 20242.272.362.272.322.323.57%28,622
Nov 1, 20242.362.382.222.242.24-3.86%31,639
Oct 31, 20242.372.372.332.332.33-1.69%22,094
Oct 30, 20242.392.392.332.372.371.28%38,900
Oct 29, 20242.402.402.332.342.34-0.85%21,000
Oct 28, 20242.392.392.332.362.36-0.84%25,849
Oct 25, 20242.292.382.292.382.383.48%47,160
Oct 24, 20242.312.352.252.302.30-50,900
Oct 23, 20242.432.442.292.302.30-3.77%63,900
Oct 22, 20242.402.402.392.392.39-2.45%55,700
Oct 21, 20242.452.482.442.452.45-24,721
Oct 18, 20242.442.462.442.452.450.41%13,644
Oct 17, 20242.442.452.432.442.440.41%18,148
Oct 16, 20242.402.442.392.432.430.41%33,200
Oct 15, 20242.482.482.402.422.42-2.42%54,143
Oct 14, 20242.502.522.472.482.48-0.80%34,800
Oct 11, 20242.502.532.492.502.500.81%48,438
Oct 10, 20242.432.482.432.482.481.64%11,814
Oct 9, 20242.482.482.432.442.44-1.21%42,951
Oct 8, 20242.552.552.462.472.47-2.37%102,200
Oct 7, 20242.522.572.522.532.530.40%42,200
Oct 4, 20242.552.572.512.522.52-0.40%36,005
Oct 3, 20242.522.592.522.532.53-1.17%29,700
Oct 2, 20242.582.622.532.562.56-21,600
Oct 1, 20242.622.622.542.562.56-1.54%44,613
Sep 30, 20242.562.622.562.602.601.56%38,785
Sep 27, 20242.632.692.472.562.56-5.88%274,935
Sep 26, 20242.702.782.672.722.652.64%266,200
Sep 25, 20242.682.702.652.652.58-1.12%35,188
Sep 24, 20242.682.692.662.682.600.75%39,835
Sep 23, 20242.672.702.642.662.59-0.37%73,037
Sep 20, 20242.662.682.662.672.600.38%16,384
Sep 19, 20242.682.682.652.662.58-0.75%26,600
Sep 18, 20242.652.692.632.682.611.13%39,900
Sep 17, 20242.622.692.612.652.582.32%43,722
Sep 16, 20242.612.612.562.592.520.78%12,201
Sep 13, 20242.542.592.532.572.491.18%33,505
Sep 12, 20242.542.582.522.542.470.79%28,700
Sep 11, 20242.552.552.512.522.45-0.79%25,700
Sep 10, 20242.552.552.522.542.47-16,600
Sep 9, 20242.532.552.522.542.470.40%8,700
Sep 6, 20242.552.562.502.532.46-0.39%16,303
Sep 5, 20242.572.602.532.542.47-35,602
Sep 4, 20242.512.602.512.542.47-32,300
Sep 3, 20242.552.552.502.542.470.40%28,230
Aug 30, 20242.562.562.452.532.46-0.78%76,700
Aug 29, 20242.522.552.522.552.480.79%10,022
Aug 28, 20242.542.562.522.532.46-0.78%38,500
Aug 27, 20242.542.562.542.552.480.39%34,604
Aug 26, 20242.532.552.522.542.470.40%26,500
Aug 23, 20242.542.542.522.532.46-0.39%28,200
Aug 22, 20242.552.552.512.542.470.40%42,800
Aug 21, 20242.542.542.502.532.460.40%54,900
Aug 20, 20242.532.542.502.522.450.40%25,124
Aug 19, 20242.482.542.482.512.441.21%49,120
Aug 16, 20242.452.542.452.482.411.22%35,612
Aug 15, 20242.482.512.442.452.38-0.81%71,500
Aug 14, 20242.472.482.472.472.40-7,844
Aug 13, 20242.472.482.462.472.40-0.40%11,400
Aug 12, 20242.442.502.402.482.412.48%99,311
Aug 9, 20242.452.482.422.422.35-1.22%65,992
Aug 8, 20242.412.512.402.452.381.24%64,220
Aug 7, 20242.422.422.412.422.35-58,600
Aug 6, 20242.492.492.392.422.350.83%37,640
Aug 5, 20242.402.442.302.402.33-0.83%63,700
Aug 2, 20242.552.552.422.422.35-5.10%52,005
Aug 1, 20242.592.592.552.552.47-0.78%8,900