United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.370
-0.070 (-2.87%)
At close: Nov 6, 2026, 4:00 PM EST
2.360
-0.010 (-0.42%)
After-hours: Nov 6, 2026, 4:29 PM EST
United Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.38 | 2.42 | 2.32 | 2.37 | 2.37 | -2.87% | 97,304 |
| Nov 5, 2026 | 2.53 | 2.54 | 2.39 | 2.44 | 2.44 | -2.40% | 46,335 |
| Nov 4, 2026 | 2.59 | 2.60 | 2.50 | 2.50 | 2.50 | -1.57% | 26,006 |
| Nov 3, 2026 | 2.50 | 2.55 | 2.46 | 2.54 | 2.54 | 1.60% | 32,345 |
| Nov 2, 2026 | 2.54 | 2.65 | 2.45 | 2.50 | 2.50 | -2.34% | 72,341 |
| Oct 30, 2026 | 2.55 | 2.58 | 2.52 | 2.56 | 2.56 | -0.39% | 28,816 |
| Oct 29, 2026 | 2.51 | 2.61 | 2.50 | 2.57 | 2.57 | 1.98% | 43,921 |
| Oct 28, 2026 | 2.52 | 2.53 | 2.45 | 2.52 | 2.52 | 0.40% | 38,166 |
| Oct 27, 2026 | 2.44 | 2.54 | 2.44 | 2.51 | 2.51 | 2.03% | 58,189 |
| Oct 26, 2026 | 2.50 | 2.54 | 2.42 | 2.46 | 2.46 | -1.20% | 57,279 |
| Oct 23, 2026 | 2.37 | 2.49 | 2.37 | 2.49 | 2.49 | 2.89% | 17,163 |
| Oct 22, 2026 | 2.44 | 2.48 | 2.41 | 2.42 | 2.42 | -0.82% | 41,186 |
| Oct 21, 2026 | 2.41 | 2.54 | 2.41 | 2.44 | 2.44 | 1.24% | 35,676 |
| Oct 20, 2026 | 2.42 | 2.44 | 2.41 | 2.41 | 2.41 | -1.63% | 22,361 |
| Oct 19, 2026 | 2.52 | 2.52 | 2.43 | 2.45 | 2.45 | -2.78% | 81,591 |
| Oct 16, 2026 | 2.53 | 2.58 | 2.51 | 2.52 | 2.52 | -0.79% | 82,014 |
| Oct 15, 2026 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -4.87% | 147,227 |
| Oct 14, 2026 | 2.66 | 2.70 | 2.64 | 2.67 | 2.67 | - | 48,230 |
| Oct 13, 2026 | 2.67 | 2.69 | 2.62 | 2.67 | 2.67 | 0.38% | 48,600 |
| Oct 12, 2026 | 2.55 | 2.70 | 2.48 | 2.66 | 2.66 | 4.72% | 336,197 |
| Oct 9, 2026 | 2.67 | 2.69 | 2.52 | 2.54 | 2.54 | -4.15% | 182,167 |
| Oct 8, 2026 | 2.59 | 2.70 | 2.54 | 2.65 | 2.65 | 1.53% | 147,409 |
| Oct 7, 2026 | 2.61 | 2.67 | 2.57 | 2.61 | 2.61 | -2.25% | 173,239 |
| Oct 6, 2026 | 2.68 | 2.72 | 2.63 | 2.67 | 2.67 | 0.19% | 38,574 |
| Oct 5, 2026 | 2.67 | 2.74 | 2.66 | 2.67 | 2.67 | - | 76,307 |
| Oct 2, 2026 | 2.71 | 2.74 | 2.65 | 2.67 | 2.67 | -1.11% | 100,026 |
| Oct 1, 2026 | 2.71 | 2.79 | 2.61 | 2.70 | 2.70 | -0.19% | 93,234 |
| Sep 30, 2026 | 2.55 | 2.71 | 2.55 | 2.70 | 2.70 | 7.14% | 150,300 |
| Sep 29, 2026 | 2.58 | 2.62 | 2.51 | 2.52 | 2.52 | -2.70% | 153,811 |
| Sep 28, 2026 | 2.71 | 2.72 | 2.56 | 2.59 | 2.59 | -4.78% | 232,629 |
| Sep 25, 2026 | 2.93 | 2.96 | 2.72 | 2.72 | 2.72 | -7.17% | 220,411 |
| Sep 24, 2026 | 3.07 | 3.17 | 3.00 | 3.03 | 2.93 | - | 238,064 |
| Sep 23, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 2.93 | -1.94% | 47,442 |
| Sep 22, 2026 | 3.07 | 3.10 | 3.02 | 3.09 | 2.99 | 1.64% | 103,084 |
| Sep 21, 2026 | 3.16 | 3.20 | 3.04 | 3.04 | 2.94 | -1.94% | 170,074 |
| Sep 18, 2026 | 3.08 | 3.11 | 3.02 | 3.10 | 3.00 | 0.65% | 124,828 |
| Sep 17, 2026 | 3.04 | 3.17 | 2.97 | 3.08 | 2.98 | 0.65% | 260,841 |
| Sep 16, 2026 | 3.14 | 3.20 | 3.05 | 3.06 | 2.96 | -2.86% | 201,579 |
| Sep 15, 2026 | 2.99 | 3.15 | 2.97 | 3.15 | 3.05 | 5.70% | 225,553 |
| Sep 14, 2026 | 3.02 | 3.05 | 2.95 | 2.98 | 2.88 | -0.33% | 90,473 |
| Sep 11, 2026 | 2.97 | 3.03 | 2.91 | 2.99 | 2.89 | 0.67% | 80,548 |
| Sep 10, 2026 | 2.92 | 2.98 | 2.90 | 2.97 | 2.87 | 1.71% | 74,635 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.82 | -1.02% | 83,946 |
| Sep 8, 2026 | 3.11 | 3.16 | 2.93 | 2.95 | 2.85 | -2.96% | 272,548 |
| Sep 4, 2026 | 3.03 | 3.06 | 2.97 | 3.04 | 2.94 | 2.01% | 208,605 |
| Sep 3, 2026 | 2.97 | 3.10 | 2.92 | 2.98 | 2.88 | 0.34% | 162,243 |
| Sep 2, 2026 | 2.90 | 2.99 | 2.85 | 2.97 | 2.87 | 5.32% | 211,906 |
| Sep 1, 2026 | 2.78 | 2.93 | 2.77 | 2.82 | 2.73 | 2.17% | 267,953 |
| Aug 31, 2026 | 2.76 | 2.77 | 2.75 | 2.76 | 2.67 | - | 33,961 |
| Aug 28, 2026 | 2.70 | 2.80 | 2.70 | 2.76 | 2.67 | 1.10% | 42,741 |