Skip to main content
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.720
+0.050 (1.87%)
At close: Sep 26, 2024, 4:00 PM
2.800
+0.080 (2.94%)
After-hours: Sep 26, 2024, 6:09 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.682.702.652.652.65-0.93%35,188
Sep 24, 20242.682.692.662.682.680.56%39,835
Sep 23, 20242.672.702.642.662.66-0.37%73,037
Sep 20, 20242.662.682.662.672.670.56%16,384
Sep 19, 20242.682.682.652.662.66-0.93%26,579
Sep 18, 20242.652.692.632.682.681.13%39,851
Sep 17, 20242.622.692.612.652.652.32%43,722
Sep 16, 20242.612.612.562.592.590.97%12,201
Sep 13, 20242.542.592.532.572.570.98%33,505
Sep 12, 20242.542.582.522.542.540.79%28,689
Sep 11, 20242.552.552.512.522.52-0.79%25,679
Sep 10, 20242.552.552.522.542.540.20%16,570
Sep 9, 20242.532.552.522.542.540.20%8,680
Sep 6, 20242.552.562.502.532.53-0.20%16,303
Sep 5, 20242.572.602.532.542.54-0.20%35,602
Sep 4, 20242.512.602.512.542.540.20%31,146
Sep 3, 20242.552.552.502.542.540.20%28,230
Aug 30, 20242.562.562.452.532.53-0.78%76,677
Aug 29, 20242.522.552.522.552.550.99%10,022
Aug 28, 20242.542.562.522.532.53-0.98%38,496
Aug 27, 20242.542.562.542.552.550.39%34,604
Aug 26, 20242.532.552.522.542.540.40%26,481
Aug 23, 20242.542.542.522.532.53-0.20%28,150
Aug 22, 20242.552.552.512.542.540.20%42,800
Aug 21, 20242.542.542.502.532.530.40%54,860
Aug 20, 20242.532.542.502.522.520.40%25,124
Aug 19, 20242.482.542.482.512.511.21%49,120
Aug 16, 20242.452.542.452.482.481.22%35,612
Aug 15, 20242.482.512.442.452.45-0.81%71,479
Aug 14, 20242.472.482.472.472.470.20%7,844
Aug 13, 20242.472.482.462.472.47-0.40%11,393
Aug 12, 20242.442.502.402.482.482.27%99,311
Aug 9, 20242.452.482.422.422.42-1.22%65,992
Aug 8, 20242.412.512.402.452.451.45%64,220
Aug 7, 20242.422.422.412.422.42-58,558
Aug 6, 20242.492.492.392.422.420.63%37,640
Aug 5, 20242.402.442.302.402.40-0.83%63,693
Aug 2, 20242.552.552.422.422.42-4.91%52,005
Aug 1, 20242.592.592.552.552.55-0.97%8,890
Jul 31, 20242.572.582.542.572.570.19%14,418
Jul 30, 20242.572.572.542.572.570.12%58,584
Jul 29, 20242.572.582.562.562.56-0.50%13,302
Jul 26, 20242.592.592.562.582.58-15,309
Jul 25, 20242.572.582.542.582.58-0.39%16,098
Jul 24, 20242.572.592.562.592.590.58%7,308
Jul 23, 20242.602.622.572.572.57-1.15%10,398
Jul 22, 20242.592.602.552.602.601.17%27,707
Jul 19, 20242.572.582.542.572.570.31%13,449
Jul 18, 20242.582.582.522.562.56-0.89%40,248
Jul 17, 20242.592.592.582.592.59-0.58%18,040
Jul 16, 20242.622.622.582.602.600.39%11,533
Jul 15, 20242.622.622.582.592.59-0.38%27,844
Jul 12, 20242.622.622.592.602.60-0.38%14,356
Jul 11, 20242.592.632.582.612.611.56%25,980
Jul 10, 20242.602.602.562.572.570.39%13,173
Jul 9, 20242.582.592.562.562.56-1.16%16,505
Jul 8, 20242.612.612.582.592.59-0.38%10,917
Jul 5, 20242.612.642.552.602.60-0.19%15,636
Jul 3, 20242.582.612.582.612.610.97%7,773
Jul 2, 20242.612.612.562.582.58-0.96%23,128
Jul 1, 20242.612.612.582.612.610.19%22,791
Jun 28, 20242.612.612.592.602.600.19%7,236
Jun 27, 20242.602.612.582.602.60-0.57%18,920
Jun 26, 20242.582.622.572.612.61-0.38%28,122
Jun 25, 20242.622.642.582.622.62-3.68%85,052
Jun 24, 20242.632.722.632.722.643.42%133,682
Jun 21, 20242.592.642.592.632.560.77%24,123
Jun 20, 20242.582.652.582.612.541.36%33,962
Jun 18, 20242.582.602.572.582.50-0.19%11,863
Jun 17, 20242.602.602.552.582.510.39%30,144
Jun 14, 20242.582.602.572.572.50-0.19%39,683
Jun 13, 20242.602.612.572.582.50-0.39%37,503
Jun 12, 20242.592.622.572.592.51-0.77%60,967
Jun 11, 20242.642.652.562.612.53-1.70%61,173
Jun 10, 20242.662.672.612.652.58-1.12%113,017
Jun 7, 20242.692.722.662.682.61-0.56%61,899
Jun 6, 20242.842.842.662.702.62-3.68%107,134
Jun 5, 20242.762.812.712.802.723.06%87,590
Jun 4, 20242.742.742.722.722.64-0.55%16,867
Jun 3, 20242.772.772.712.732.65-0.36%11,853
May 31, 20242.742.772.672.742.662.24%34,712
May 30, 20242.692.702.642.682.61-0.19%23,159
May 29, 20242.792.802.672.692.61-4.11%40,679
May 28, 20242.852.852.792.802.72-1.06%49,080
May 24, 20242.782.902.772.832.753.28%156,270
May 23, 20242.752.792.742.742.66-1.37%12,143
May 22, 20242.702.782.652.782.701.02%43,020
May 21, 20242.682.772.682.752.672.23%47,587
May 20, 20242.682.712.652.692.620.75%19,251
May 17, 20242.592.672.592.672.602.10%95,503
May 16, 20242.602.652.572.622.541.36%23,982
May 15, 20242.612.642.582.582.51-1.53%18,456
May 14, 20242.612.642.612.622.55-0.76%10,209
May 13, 20242.622.662.622.642.57-9,019
May 10, 20242.612.652.602.642.571.93%40,192
May 9, 20242.572.622.562.592.521.17%41,360
May 8, 20242.542.562.532.562.491.19%20,747
May 7, 20242.472.552.472.532.462.51%36,723
May 6, 20242.502.502.442.472.40-0.28%21,129
May 3, 20242.512.512.462.482.41-0.60%19,635