United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.630
-0.040 (-2.40%)
Oct 31, 2025, 4:00 PM EDT - Market closed
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.68 | 1.68 | 1.65 | 1.64 | - | -1.80% | 6,258 |
| Oct 30, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 12,408 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.72% | 16,511 |
| Oct 28, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -0.42% | 8,067 |
| Oct 27, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.91% | 23,374 |
| Oct 24, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 1.54% | 8,150 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.31% | 11,897 |
| Oct 22, 2025 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | - | 19,784 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 23,758 |
| Oct 20, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | 5,926 |
| Oct 17, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 2.78% | 19,686 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 35,400 |
| Oct 15, 2025 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 41,513 |
| Oct 14, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 70,636 |
| Oct 13, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | 2.48% | 16,703 |
| Oct 10, 2025 | 1.61 | 1.72 | 1.61 | 1.61 | 1.61 | -6.40% | 44,614 |
| Oct 9, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 16,967 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 10,446 |
| Oct 7, 2025 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | 2.94% | 12,482 |
| Oct 6, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 1.13% | 15,968 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.53% | 23,755 |
| Oct 2, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 1.81% | 8,843 |
| Oct 1, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | 1.22% | 5,998 |
| Sep 30, 2025 | 1.74 | 1.75 | 1.63 | 1.64 | 1.64 | -3.59% | 58,942 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -0.93% | 10,672 |
| Sep 26, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.00% | 13,421 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -2.86% | 13,303 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 32,242 |
| Sep 23, 2025 | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 11,489 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 9,717 |
| Sep 19, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 23,285 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 28,418 |
| Sep 17, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.29% | 32,141 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.75% | 22,968 |
| Sep 15, 2025 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 0.88% | 30,588 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 29,745 |
| Sep 11, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 24,507 |
| Sep 10, 2025 | 1.67 | 1.78 | 1.66 | 1.69 | 1.69 | 1.20% | 68,894 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.91% | 5,448 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.30% | 9,266 |
| Sep 5, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 2,993 |
| Sep 4, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 19,185 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 5,212 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.78% | 2,345 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.42% | 6,687 |
| Aug 28, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 7,930 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.49% | 41,539 |
| Aug 26, 2025 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 6.69% | 74,522 |
| Aug 25, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.32% | 33,233 |
| Aug 22, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.62% | 10,534 |