Skip to main content
logo
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.340
+0.060 (2.63%)
May 8, 2026, 4:00 PM EDT - Market closed

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262.382.392.322.342.342.63%40,784
May 7, 20262.352.362.252.282.28-1.72%55,133
May 6, 20262.262.362.232.322.321.75%75,533
May 5, 20262.162.312.152.282.285.56%139,055
May 4, 20262.192.192.112.162.161.41%55,908
May 1, 20262.152.162.122.132.13-0.47%48,426
Apr 30, 20262.122.162.082.142.144.39%30,425
Apr 29, 20262.032.072.012.052.05-26,098
Apr 28, 20262.022.092.022.052.051.49%24,263
Apr 27, 20262.032.032.022.022.02-1.46%12,422
Apr 24, 20262.052.052.012.052.050.99%19,107
Apr 23, 20262.112.112.032.032.03-3.33%36,547
Apr 22, 20262.112.132.092.102.10-0.94%9,464
Apr 21, 20262.102.132.102.122.12-0.05%16,412
Apr 20, 20262.122.142.112.122.120.52%21,610
Apr 17, 20262.142.162.062.112.110.48%79,119
Apr 16, 20262.122.142.102.102.10-0.94%21,331
Apr 15, 20262.162.162.102.122.12-1.85%54,434
Apr 14, 20262.102.202.102.162.163.35%101,197
Apr 13, 20262.082.152.082.092.093.47%28,015
Apr 10, 20262.082.082.002.022.02-1.46%47,975
Apr 9, 20262.072.102.022.052.051.49%13,377
Apr 8, 20262.062.062.012.022.02-1.46%32,197
Apr 7, 20262.072.082.012.052.05-2.84%16,835
Apr 6, 20262.122.132.052.112.11-0.94%22,523
Apr 2, 20262.022.132.012.132.133.90%34,471
Apr 1, 20262.012.051.992.052.051.49%17,600
Mar 31, 20262.022.021.992.022.021.51%21,089
Mar 30, 20261.962.021.961.991.99-2.93%74,206
Mar 27, 20262.122.131.942.052.05-6.39%94,114
Mar 26, 20262.182.232.142.192.093.30%131,816
Mar 25, 20262.052.162.002.122.026.00%143,172
Mar 24, 20261.992.071.992.001.910.50%132,628
Mar 23, 20261.972.111.971.991.901.02%97,862
Mar 20, 20262.032.031.941.971.88-2.96%84,481
Mar 19, 20262.052.181.972.031.94-0.49%127,188
Mar 18, 20262.042.102.022.041.95-32,716
Mar 17, 20261.992.131.992.041.952.51%71,668
Mar 16, 20262.072.141.901.991.90-4.56%229,602
Mar 13, 20262.012.132.012.091.993.73%167,195
Mar 12, 20262.102.161.992.011.92-3.37%155,425
Mar 11, 20262.122.172.022.081.99-1.89%81,973
Mar 10, 20262.062.202.062.122.022.42%63,210
Mar 9, 20262.002.101.972.071.983.50%95,664
Mar 6, 20262.032.071.922.001.91-3.85%122,895
Mar 5, 20262.162.172.072.081.99-3.26%302,412
Mar 4, 20262.112.222.052.152.052.38%137,320
Mar 3, 20262.212.282.102.102.00-4.11%190,554
Mar 2, 20262.122.222.002.192.095.29%304,406
Feb 27, 20262.122.132.042.081.99-2.80%69,384