United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.630
-0.040 (-2.40%)
At close: Aug 14, 2025, 4:00 PM
1.590
-0.040 (-2.45%)
After-hours: Aug 14, 2025, 6:14 PM EDT
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.69 | 1.59 | 1.60 | 1.60 | -4.19% | 21,700 |
| Aug 13, 2025 | 1.64 | 1.72 | 1.61 | 1.67 | 1.67 | 0.60% | 54,907 |
| Aug 12, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.66 | 7.10% | 49,821 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.02% | 9,013 |
| Aug 8, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.36% | 12,529 |
| Aug 7, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -2.34% | 17,590 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.76% | 67,232 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | - | 11,383 |
| Aug 4, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.32% | 10,576 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.50 | 1.57 | 1.57 | -0.19% | 16,749 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -0.44% | 10,678 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.96% | 8,731 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 5,395 |
| Jul 28, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 14,599 |
| Jul 25, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | - | 12,523 |
| Jul 24, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | - | 19,055 |
| Jul 23, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 39,166 |
| Jul 22, 2025 | 1.52 | 1.62 | 1.43 | 1.56 | 1.56 | 1.36% | 67,793 |
| Jul 21, 2025 | 1.57 | 1.59 | 1.47 | 1.54 | 1.54 | -2.90% | 13,436 |
| Jul 18, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.31% | 14,045 |
| Jul 17, 2025 | 1.53 | 1.62 | 1.53 | 1.59 | 1.59 | 1.27% | 11,423 |
| Jul 16, 2025 | 1.51 | 1.63 | 1.51 | 1.57 | 1.57 | 2.61% | 31,613 |
| Jul 15, 2025 | 1.54 | 1.60 | 1.45 | 1.53 | 1.53 | -1.29% | 94,269 |
| Jul 14, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -4.02% | 14,200 |
| Jul 11, 2025 | 1.56 | 1.65 | 1.55 | 1.62 | 1.62 | 4.60% | 58,660 |
| Jul 10, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.26% | 3,630 |
| Jul 9, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.98% | 8,566 |
| Jul 8, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 9,852 |
| Jul 7, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.82% | 19,316 |
| Jul 3, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.23% | 8,244 |
| Jul 2, 2025 | 1.46 | 1.59 | 1.45 | 1.54 | 1.54 | 4.05% | 73,456 |
| Jul 1, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 21,651 |
| Jun 30, 2025 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -1.34% | 15,042 |
| Jun 27, 2025 | 1.50 | 1.56 | 1.44 | 1.49 | 1.48 | -0.67% | 29,014 |
| Jun 26, 2025 | 1.48 | 1.57 | 1.44 | 1.50 | 1.49 | 2.74% | 39,844 |
| Jun 25, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.45 | -1.82% | 47,926 |
| Jun 24, 2025 | 1.59 | 1.59 | 1.43 | 1.49 | 1.48 | -5.29% | 78,618 |
| Jun 23, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.56 | 7.53% | 86,614 |
| Jun 20, 2025 | 1.53 | 1.54 | 1.38 | 1.46 | 1.45 | -5.81% | 72,541 |
| Jun 18, 2025 | 1.54 | 1.60 | 1.51 | 1.55 | 1.54 | 3.33% | 47,760 |
| Jun 17, 2025 | 1.53 | 1.60 | 1.50 | 1.50 | 1.49 | -5.06% | 88,808 |
| Jun 16, 2025 | 1.62 | 1.68 | 1.50 | 1.58 | 1.57 | -8.67% | 335,675 |
| Jun 13, 2025 | 1.35 | 2.00 | 1.35 | 1.73 | 1.72 | 29.10% | 2,990,745 |
| Jun 12, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.33 | 0.68% | 7,709 |
| Jun 11, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.32 | 0.08% | 13,991 |
| Jun 10, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.32 | 1.45% | 14,137 |
| Jun 9, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.30 | 1.63% | 19,526 |
| Jun 6, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.28 | 0.39% | 9,917 |
| Jun 5, 2025 | 1.30 | 1.34 | 1.28 | 1.29 | 1.28 | -1.15% | 31,110 |
| Jun 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.29 | - | 55,467 |