United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.090
+0.090 (4.50%)
Mar 9, 2026, 4:00 PM EDT - Market closed
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.00 | 2.10 | 1.97 | 2.09 | - | 4.25% | 61,261 |
| Mar 6, 2026 | 2.03 | 2.07 | 1.92 | 2.00 | 2.00 | -3.85% | 121,889 |
| Mar 5, 2026 | 2.16 | 2.17 | 2.07 | 2.08 | 2.08 | -3.26% | 301,917 |
| Mar 4, 2026 | 2.11 | 2.22 | 2.05 | 2.15 | 2.15 | 2.38% | 137,310 |
| Mar 3, 2026 | 2.21 | 2.28 | 2.10 | 2.10 | 2.10 | -4.11% | 190,397 |
| Mar 2, 2026 | 2.12 | 2.22 | 2.00 | 2.19 | 2.19 | 5.29% | 304,406 |
| Feb 27, 2026 | 2.12 | 2.13 | 2.04 | 2.08 | 2.08 | -2.80% | 69,319 |
| Feb 26, 2026 | 2.02 | 2.14 | 2.00 | 2.14 | 2.14 | 5.94% | 86,841 |
| Feb 25, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 3.59% | 95,512 |
| Feb 24, 2026 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 161,668 |
| Feb 23, 2026 | 1.90 | 1.93 | 1.86 | 1.89 | 1.89 | -0.53% | 55,209 |
| Feb 20, 2026 | 1.92 | 1.95 | 1.86 | 1.90 | 1.90 | -2.56% | 142,689 |
| Feb 19, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 3.72% | 209,468 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -1.05% | 44,959 |
| Feb 17, 2026 | 1.82 | 1.93 | 1.82 | 1.90 | 1.90 | 4.40% | 182,199 |
| Feb 13, 2026 | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | 1.68% | 24,730 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.68 | 1.79 | 1.79 | -4.28% | 118,385 |
| Feb 11, 2026 | 1.83 | 1.90 | 1.80 | 1.87 | 1.87 | 2.75% | 38,384 |
| Feb 10, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | - | 48,836 |
| Feb 9, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 7.06% | 118,656 |
| Feb 6, 2026 | 1.68 | 1.78 | 1.67 | 1.70 | 1.70 | 3.03% | 76,998 |
| Feb 5, 2026 | 1.67 | 1.76 | 1.62 | 1.65 | 1.65 | -1.20% | 40,007 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -5.11% | 70,252 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -2.22% | 31,210 |
| Feb 2, 2026 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 63,474 |
| Jan 30, 2026 | 1.76 | 1.85 | 1.76 | 1.78 | 1.78 | 0.56% | 43,967 |
| Jan 29, 2026 | 1.80 | 1.87 | 1.76 | 1.77 | 1.77 | - | 15,297 |
| Jan 28, 2026 | 1.86 | 1.90 | 1.77 | 1.77 | 1.77 | -4.32% | 21,729 |
| 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 |