United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.770
+0.020 (1.14%)
Jan 7, 2026, 4:00 PM EST - Market closed
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.70 | 1.78 | 1.68 | 1.78 | - | 1.71% | 99,199 |
| Jan 6, 2026 | 1.71 | 1.81 | 1.71 | 1.75 | 1.75 | 2.34% | 16,257 |
| Jan 5, 2026 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -3.39% | 43,276 |
| Jan 2, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 16,981 |
| Dec 31, 2025 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 34,132 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.64 | 1.67 | 1.67 | -7.22% | 123,697 |
| Dec 29, 2025 | 2.04 | 2.13 | 1.80 | 1.80 | 1.80 | -17.05% | 180,631 |
| Dec 26, 2025 | 2.14 | 2.22 | 2.12 | 2.17 | 2.08 | 3.33% | 217,693 |
| Dec 24, 2025 | 2.05 | 2.12 | 2.05 | 2.10 | 2.01 | 4.48% | 53,327 |
| Dec 23, 2025 | 1.89 | 2.12 | 1.88 | 2.01 | 1.93 | 6.35% | 292,161 |
| Dec 22, 2025 | 1.89 | 1.90 | 1.83 | 1.89 | 1.81 | - | 54,326 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.83 | 1.89 | 1.81 | 1.61% | 33,815 |
| Dec 18, 2025 | 1.84 | 1.90 | 1.81 | 1.86 | 1.78 | 1.09% | 25,927 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.83 | 1.84 | 1.76 | -3.16% | 44,846 |
| Dec 16, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.82 | 3.26% | 51,594 |
| Dec 15, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.76 | -2.13% | 22,884 |
| Dec 12, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.80 | 0.53% | 46,951 |
| Dec 11, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.79 | 1.63% | 26,442 |
| Dec 10, 2025 | 1.84 | 1.88 | 1.84 | 1.84 | 1.76 | 0.55% | 15,903 |
| Dec 9, 2025 | 1.84 | 1.90 | 1.81 | 1.83 | 1.75 | -3.68% | 66,194 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.82 | 3.26% | 98,838 |
| Dec 5, 2025 | 1.75 | 1.87 | 1.67 | 1.84 | 1.76 | 7.60% | 270,506 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.64 | -1.72% | 22,070 |
| Dec 3, 2025 | 1.69 | 1.76 | 1.67 | 1.74 | 1.67 | 5.01% | 55,980 |
| Dec 2, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.59 | 0.42% | 29,763 |
| Dec 1, 2025 | 1.77 | 1.78 | 1.59 | 1.65 | 1.58 | -5.17% | 139,942 |
| Nov 28, 2025 | 1.69 | 1.78 | 1.69 | 1.74 | 1.67 | 3.57% | 51,800 |
| Nov 26, 2025 | 1.63 | 1.71 | 1.60 | 1.68 | 1.61 | 5.66% | 45,873 |
| Nov 25, 2025 | 1.59 | 1.66 | 1.57 | 1.59 | 1.52 | 0.63% | 46,651 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.55 | 1.58 | 1.51 | - | 123,980 |
| Nov 21, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.51 | 1.28% | 28,749 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.55 | 1.56 | 1.50 | - | 74,268 |
| Nov 19, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.50 | -2.50% | 59,181 |
| Nov 18, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.53 | 0.63% | 26,368 |
| Nov 17, 2025 | 1.60 | 1.74 | 1.56 | 1.59 | 1.52 | 0.63% | 50,835 |
| Nov 14, 2025 | 1.70 | 1.72 | 1.42 | 1.58 | 1.51 | -5.39% | 84,477 |
| Nov 13, 2025 | 1.67 | 1.72 | 1.63 | 1.67 | 1.60 | 0.60% | 45,437 |
| Nov 12, 2025 | 1.61 | 1.69 | 1.56 | 1.66 | 1.59 | 3.75% | 205,269 |
| Nov 11, 2025 | 1.63 | 1.73 | 1.59 | 1.60 | 1.53 | 2.89% | 140,773 |
| Nov 10, 2025 | 1.53 | 1.58 | 1.51 | 1.56 | 1.49 | 4.36% | 9,260 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | 1.43 | 0.68% | 15,483 |
| Nov 6, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.42 | -3.27% | 11,920 |
| Nov 5, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.47 | 1.32% | 20,555 |
| Nov 4, 2025 | 1.62 | 1.63 | 1.50 | 1.51 | 1.45 | -4.73% | 61,970 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.51 | 1.59 | 1.52 | -2.76% | 49,603 |
| Oct 31, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.56 | -2.40% | 7,266 |
| Oct 30, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.60 | - | 12,408 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.60 | 0.72% | 16,511 |
| Oct 28, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.59 | -0.42% | 8,067 |
| Oct 27, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.60 | 0.91% | 23,374 |