Skip to main content
logo
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.590
-0.010 (-0.38%)
At close: May 29, 2026, 4:00 PM EDT
2.620
+0.030 (1.16%)
After-hours: May 29, 2026, 6:27 PM EDT

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.572.612.552.592.59-0.38%44,600
May 28, 20262.612.632.532.602.600.39%94,490
May 27, 20262.552.602.522.592.594.86%199,556
May 26, 20262.422.482.402.472.474.66%123,389
May 22, 20262.402.412.332.362.36-45,509
May 21, 20262.382.382.302.362.36-0.84%104,498
May 20, 20262.292.382.262.382.383.48%73,629
May 19, 20262.262.302.262.302.301.32%31,156
May 18, 20262.332.362.262.272.27-0.87%50,016
May 15, 20262.312.372.252.292.29-0.43%13,044
May 14, 20262.342.362.252.302.300.88%19,750
May 13, 20262.302.342.272.282.28-0.87%31,793
May 12, 20262.282.312.252.302.301.32%27,752
May 11, 20262.342.342.272.272.27-2.99%52,003
May 8, 20262.382.392.322.342.342.63%40,789
May 7, 20262.352.362.252.282.28-1.72%55,146
May 6, 20262.262.362.232.322.321.75%75,593
May 5, 20262.162.312.152.282.285.56%139,062
May 4, 20262.192.192.112.162.161.41%56,098
May 1, 20262.152.162.122.132.13-0.47%48,560
Apr 30, 20262.122.162.082.142.144.39%30,434
Apr 29, 20262.032.072.012.052.05-26,108
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, 20262.122.131.942.052.05-1.82%94,114
Mar 26, 20262.182.232.142.192.093.32%131,816
Mar 25, 20262.052.162.002.122.025.98%143,172
Mar 24, 20261.992.071.992.001.910.53%132,628
Mar 23, 20261.972.111.971.991.901.01%97,862
Mar 20, 20262.032.031.941.971.88-3.00%84,481
Mar 19, 20262.052.181.972.031.94-0.46%127,188