United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.200
+0.028 (2.38%)
May 8, 2025, 4:00 PM - Market closed
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.39% | 9,031 |
| May 7, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.17% | 13,951 |
| May 6, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 7,389 |
| May 5, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.93% | 25,660 |
| May 2, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 14,928 |
| May 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 6,631 |
| Apr 30, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 9,155 |
| Apr 29, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 14,493 |
| Apr 28, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 10,977 |
| Apr 25, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 11,344 |
| Apr 24, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 1.67% | 27,801 |
| Apr 23, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 31,422 |
| Apr 22, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 9,897 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 17,212 |
| Apr 17, 2025 | 1.13 | 1.25 | 1.12 | 1.19 | 1.19 | 6.25% | 33,304 |
| Apr 16, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 27,453 |
| Apr 15, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 14,180 |
| Apr 14, 2025 | 1.25 | 1.30 | 1.14 | 1.16 | 1.16 | -4.13% | 28,818 |
| Apr 11, 2025 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | 2.11% | 28,633 |
| Apr 10, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 4.87% | 16,690 |
| Apr 9, 2025 | 1.11 | 1.16 | 1.00 | 1.13 | 1.13 | -3.42% | 78,847 |
| Apr 8, 2025 | 1.27 | 1.27 | 1.13 | 1.17 | 1.17 | -2.50% | 24,322 |
| Apr 7, 2025 | 1.22 | 1.28 | 1.17 | 1.20 | 1.20 | -6.61% | 45,988 |
| Apr 4, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | -2.65% | 134,360 |
| Apr 3, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -0.75% | 52,805 |
| Apr 2, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 20,217 |
| Apr 1, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | - | 22,817 |
| Mar 31, 2025 | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -4.90% | 44,703 |
| Mar 28, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | - | 40,289 |
| Mar 27, 2025 | 1.47 | 1.54 | 1.40 | 1.43 | 1.43 | -4.03% | 61,926 |
| Mar 26, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.48 | -0.67% | 48,205 |
| Mar 25, 2025 | 1.52 | 1.56 | 1.50 | 1.50 | 1.49 | -1.96% | 21,816 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.52 | 2.00% | 79,410 |
| Mar 21, 2025 | 1.57 | 1.62 | 1.50 | 1.50 | 1.49 | -5.66% | 61,458 |
| Mar 20, 2025 | 1.62 | 1.65 | 1.58 | 1.59 | 1.58 | -3.05% | 52,805 |
| Mar 19, 2025 | 1.68 | 1.73 | 1.63 | 1.64 | 1.63 | - | 32,543 |
| Mar 18, 2025 | 1.84 | 1.84 | 1.63 | 1.64 | 1.63 | -12.77% | 140,115 |
| Mar 17, 2025 | 1.93 | 1.97 | 1.81 | 1.88 | 1.87 | 1.08% | 64,739 |
| Mar 14, 2025 | 1.87 | 1.89 | 1.84 | 1.86 | 1.85 | -1.06% | 15,790 |
| Mar 13, 2025 | 1.83 | 1.88 | 1.82 | 1.88 | 1.87 | 2.56% | 33,641 |
| Mar 12, 2025 | 1.80 | 1.87 | 1.80 | 1.83 | 1.82 | 1.83% | 17,174 |
| Mar 11, 2025 | 1.85 | 1.86 | 1.73 | 1.80 | 1.79 | - | 30,341 |
| Mar 10, 2025 | 1.79 | 1.80 | 1.67 | 1.80 | 1.79 | 3.45% | 34,170 |
| Mar 7, 2025 | 1.76 | 1.78 | 1.73 | 1.74 | 1.73 | 1.75% | 18,353 |
| Mar 6, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.70 | -1.16% | 27,620 |
| Mar 5, 2025 | 1.60 | 1.77 | 1.56 | 1.73 | 1.72 | 8.12% | 86,867 |
| Mar 4, 2025 | 1.76 | 1.76 | 1.49 | 1.60 | 1.59 | -9.09% | 376,643 |
| Mar 3, 2025 | 1.82 | 1.83 | 1.50 | 1.76 | 1.75 | -3.30% | 219,067 |
| Feb 28, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.81 | 0.55% | 37,977 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 1.80 | 0.56% | 31,634 |