United Maritime Corporation (USEA)

NASDAQ: USEA · Real-Time Price · USD

2.660

+0.010 (0.38%)

At close: Jun 18, 2026, 4:00 PM EDT

2.620

-0.040 (-1.50%)

After-hours: Jun 18, 2026, 4:46 PM EDT

United Maritime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.63	2.73	2.62	2.65	2.65	-	99,678
Jun 17, 2026	2.68	2.68	2.63	2.65	2.65	-1.12%	33,324
Jun 16, 2026	2.73	2.73	2.65	2.68	2.68	-0.74%	71,589
Jun 15, 2026	2.69	2.75	2.63	2.70	2.70	2.66%	186,240
Jun 12, 2026	2.61	2.68	2.60	2.63	2.63	0.77%	44,422
Jun 11, 2026	2.60	2.61	2.55	2.61	2.61	0.77%	53,226
Jun 10, 2026	2.56	2.61	2.54	2.59	2.59	-	24,700
Jun 9, 2026	2.52	2.61	2.51	2.59	2.59	4.02%	43,299
Jun 8, 2026	2.52	2.54	2.44	2.49	2.49	0.81%	43,499
Jun 5, 2026	2.54	2.56	2.47	2.47	2.47	-3.14%	13,702
Jun 4, 2026	2.56	2.59	2.55	2.55	2.55	-1.92%	19,211
Jun 3, 2026	2.57	2.61	2.50	2.60	2.60	0.39%	52,135
Jun 2, 2026	2.50	2.59	2.44	2.59	2.59	4.02%	50,692
Jun 1, 2026	2.57	2.58	2.49	2.49	2.49	-3.86%	141,691
May 29, 2026	2.57	2.61	2.55	2.59	2.59	-0.38%	44,600
May 28, 2026	2.61	2.63	2.53	2.60	2.60	0.39%	94,490
May 27, 2026	2.55	2.60	2.52	2.59	2.59	4.86%	199,556
May 26, 2026	2.42	2.48	2.40	2.47	2.47	4.66%	123,389
May 22, 2026	2.40	2.41	2.33	2.36	2.36	-	45,509
May 21, 2026	2.38	2.38	2.30	2.36	2.36	-0.84%	104,498
May 20, 2026	2.29	2.38	2.26	2.38	2.38	3.48%	73,629
May 19, 2026	2.26	2.30	2.26	2.30	2.30	1.32%	31,156
May 18, 2026	2.33	2.36	2.26	2.27	2.27	-0.87%	50,016
May 15, 2026	2.31	2.37	2.25	2.29	2.29	-0.43%	13,044
May 14, 2026	2.34	2.36	2.25	2.30	2.30	0.88%	19,750
May 13, 2026	2.30	2.34	2.27	2.28	2.28	-0.87%	31,793
May 12, 2026	2.28	2.31	2.25	2.30	2.30	1.32%	27,752
May 11, 2026	2.34	2.34	2.27	2.27	2.27	-2.99%	52,003
May 8, 2026	2.38	2.39	2.32	2.34	2.34	2.63%	40,789
May 7, 2026	2.35	2.36	2.25	2.28	2.28	-1.72%	55,146
May 6, 2026	2.26	2.36	2.23	2.32	2.32	1.75%	75,593
May 5, 2026	2.16	2.31	2.15	2.28	2.28	5.56%	139,062
May 4, 2026	2.19	2.19	2.11	2.16	2.16	1.41%	56,098
May 1, 2026	2.15	2.16	2.12	2.13	2.13	-0.47%	48,560
Apr 30, 2026	2.12	2.16	2.08	2.14	2.14	4.39%	30,434
Apr 29, 2026	2.03	2.07	2.01	2.05	2.05	-	26,108
Apr 28, 2026	2.02	2.09	2.02	2.05	2.05	1.49%	24,263
Apr 27, 2026	2.03	2.03	2.02	2.02	2.02	-1.46%	12,422
Apr 24, 2026	2.05	2.05	2.01	2.05	2.05	0.99%	19,107
Apr 23, 2026	2.11	2.11	2.03	2.03	2.03	-3.33%	36,547
Apr 22, 2026	2.11	2.13	2.09	2.10	2.10	-0.94%	9,464
Apr 21, 2026	2.10	2.13	2.10	2.12	2.12	-0.05%	16,412
Apr 20, 2026	2.12	2.14	2.11	2.12	2.12	0.52%	21,610
Apr 17, 2026	2.14	2.16	2.06	2.11	2.11	0.48%	79,119
Apr 16, 2026	2.12	2.14	2.10	2.10	2.10	-0.94%	21,331
Apr 15, 2026	2.16	2.16	2.10	2.12	2.12	-1.85%	54,434
Apr 14, 2026	2.10	2.20	2.10	2.16	2.16	3.35%	101,197
Apr 13, 2026	2.08	2.15	2.08	2.09	2.09	3.47%	28,015
Apr 10, 2026	2.08	2.08	2.00	2.02	2.02	-1.46%	47,975
Apr 9, 2026	2.07	2.10	2.02	2.05	2.05	1.49%	13,377