United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.720
-0.210 (-7.17%)
At close: Sep 25, 2026, 4:00 PM EDT
2.750
+0.030 (1.10%)
After-hours: Sep 25, 2026, 7:30 PM EDT
United Maritime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.93 | 2.96 | 2.72 | 2.72 | 2.72 | -7.17% | 220,109 |
| Sep 24, 2026 | 3.07 | 3.17 | 3.00 | 3.03 | 2.93 | - | 237,111 |
| 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 |
| Aug 27, 2026 | 2.75 | 2.82 | 2.70 | 2.73 | 2.64 | -1.09% | 51,554 |
| Aug 26, 2026 | 2.89 | 2.89 | 2.76 | 2.76 | 2.67 | -2.82% | 40,136 |
| Aug 25, 2026 | 2.75 | 2.85 | 2.72 | 2.84 | 2.75 | 3.27% | 55,287 |
| Aug 24, 2026 | 2.78 | 2.79 | 2.70 | 2.75 | 2.66 | -0.54% | 27,256 |
| Aug 21, 2026 | 2.79 | 2.79 | 2.65 | 2.77 | 2.67 | 2.03% | 81,048 |
| Aug 20, 2026 | 2.70 | 2.81 | 2.67 | 2.71 | 2.62 | - | 28,083 |
| Aug 19, 2026 | 2.71 | 2.82 | 2.70 | 2.71 | 2.62 | - | 12,884 |
| Aug 18, 2026 | 2.66 | 2.83 | 2.66 | 2.71 | 2.62 | 0.37% | 32,079 |
| Aug 17, 2026 | 2.72 | 2.91 | 2.68 | 2.70 | 2.61 | - | 150,399 |
| Aug 14, 2026 | 2.72 | 2.76 | 2.69 | 2.70 | 2.61 | - | 47,160 |
| Aug 13, 2026 | 2.71 | 2.73 | 2.68 | 2.70 | 2.61 | 0.75% | 76,636 |
| Aug 12, 2026 | 2.69 | 2.71 | 2.66 | 2.68 | 2.59 | 0.75% | 23,501 |
| Aug 11, 2026 | 2.64 | 2.72 | 2.60 | 2.66 | 2.57 | - | 26,695 |
| Aug 10, 2026 | 2.70 | 2.80 | 2.65 | 2.66 | 2.57 | -1.85% | 72,493 |
| Aug 7, 2026 | 2.75 | 2.75 | 2.70 | 2.71 | 2.62 | -0.37% | 5,823 |
| Aug 6, 2026 | 2.75 | 2.77 | 2.68 | 2.72 | 2.63 | -1.09% | 35,269 |
| Aug 5, 2026 | 2.80 | 2.80 | 2.68 | 2.75 | 2.66 | 3.00% | 47,034 |
| Aug 4, 2026 | 2.62 | 2.70 | 2.56 | 2.67 | 2.58 | 1.52% | 65,106 |
| Aug 3, 2026 | 2.61 | 2.65 | 2.52 | 2.63 | 2.54 | - | 75,010 |
| Jul 31, 2026 | 2.79 | 2.79 | 2.59 | 2.63 | 2.54 | -2.59% | 108,336 |
| Jul 30, 2026 | 2.60 | 2.78 | 2.56 | 2.70 | 2.61 | 7.14% | 109,687 |
| Jul 29, 2026 | 2.51 | 2.52 | 2.46 | 2.52 | 2.44 | 0.40% | 10,196 |
| Jul 28, 2026 | 2.53 | 2.53 | 2.45 | 2.51 | 2.43 | -1.57% | 152,213 |
| Jul 27, 2026 | 2.57 | 2.57 | 2.51 | 2.55 | 2.47 | - | 13,065 |
| Jul 24, 2026 | 2.61 | 2.61 | 2.51 | 2.55 | 2.47 | -2.30% | 10,582 |
| Jul 23, 2026 | 2.60 | 2.63 | 2.56 | 2.61 | 2.52 | -0.38% | 16,980 |
| Jul 22, 2026 | 2.64 | 2.64 | 2.57 | 2.62 | 2.53 | -0.76% | 12,685 |
| Jul 21, 2026 | 2.52 | 2.64 | 2.50 | 2.64 | 2.55 | 7.76% | 35,458 |
| Jul 20, 2026 | 2.49 | 2.52 | 2.45 | 2.45 | 2.37 | -2.78% | 30,577 |
| Jul 17, 2026 | 2.48 | 2.60 | 2.48 | 2.52 | 2.44 | - | 6,233 |