United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.850
0.00 (0.00%)
At close: Jan 27, 2026, 4:00 PM EST
1.860
+0.010 (0.54%)
After-hours: Jan 27, 2026, 4:49 PM EST
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.85 | 1.99 | 1.81 | 1.85 | 1.85 | - | 18,041 |
| Jan 26, 2026 | 1.85 | 1.91 | 1.82 | 1.85 | 1.85 | 0.54% | 48,379 |
| Jan 23, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 15,264 |
| Jan 22, 2026 | 1.83 | 1.88 | 1.81 | 1.85 | 1.85 | 2.78% | 34,213 |
| Jan 21, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 10,725 |
| Jan 20, 2026 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | - | 16,445 |
| Jan 16, 2026 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | 3.39% | 57,900 |
| Jan 15, 2026 | 1.82 | 1.85 | 1.73 | 1.77 | 1.77 | -1.12% | 26,679 |
| Jan 14, 2026 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | 5.29% | 30,773 |
| Jan 13, 2026 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | -1.73% | 63,103 |
| Jan 12, 2026 | 1.79 | 1.83 | 1.71 | 1.73 | 1.73 | 1.17% | 77,750 |
| Jan 9, 2026 | 1.73 | 1.79 | 1.67 | 1.71 | 1.71 | -1.72% | 22,774 |
| Jan 8, 2026 | 1.78 | 1.82 | 1.71 | 1.74 | 1.74 | -1.69% | 12,660 |
| Jan 7, 2026 | 1.72 | 1.78 | 1.68 | 1.77 | 1.77 | 1.14% | 99,520 |
| 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 |