United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.600
0.00 (0.00%)
At close: Jul 24, 2025, 4:00 PM
1.610
+0.010 (0.60%)
After-hours: Jul 24, 2025, 5:50 PM EDT
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.29 | 1.56% | 9,625 |
| Jun 2, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.27 | 4.92% | 38,236 |
| May 30, 2025 | 1.29 | 1.31 | 1.22 | 1.22 | 1.21 | -6.15% | 29,006 |
| May 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | 0.62% | 18,781 |
| May 28, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.28 | -0.62% | 7,765 |
| May 27, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.29 | 2.36% | 23,902 |
| May 23, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.26 | -0.63% | 17,671 |
| May 22, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.27 | -2.81% | 35,608 |
| May 21, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.31 | -1.87% | 20,855 |
| May 20, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | -0.74% | 21,811 |
| May 19, 2025 | 1.35 | 1.39 | 1.28 | 1.35 | 1.34 | 1.50% | 44,829 |
| May 16, 2025 | 1.29 | 1.35 | 1.20 | 1.33 | 1.32 | 3.91% | 20,909 |
| May 15, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.27 | -2.29% | 13,334 |
| May 14, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.30 | -1.87% | 18,851 |
| May 13, 2025 | 1.33 | 1.39 | 1.31 | 1.34 | 1.33 | 0.38% | 18,564 |