Skip to main content
logo
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
3.040
+0.060 (2.01%)
At close: Sep 4, 2026, 4:00 PM EDT
3.030
-0.010 (-0.33%)
After-hours: Sep 4, 2026, 7:30 PM EDT

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263.033.062.973.043.042.01%208,432
Sep 3, 20262.973.102.922.982.980.34%162,143
Sep 2, 20262.902.992.852.972.975.32%202,681
Sep 1, 20262.782.932.772.822.822.17%267,925
Aug 31, 20262.762.772.752.762.76-33,960
Aug 28, 20262.702.802.702.762.761.10%42,730
Aug 27, 20262.752.822.702.732.73-1.09%51,528
Aug 26, 20262.892.892.762.762.76-2.82%39,975
Aug 25, 20262.752.852.722.842.843.27%54,946
Aug 24, 20262.782.792.702.752.75-0.54%27,234
Aug 21, 20262.792.792.652.772.772.03%79,016
Aug 20, 20262.702.812.672.712.71-28,077
Aug 19, 20262.712.822.702.712.71-12,859
Aug 18, 20262.662.832.662.712.710.37%32,077
Aug 17, 20262.722.912.682.702.70-149,771
Aug 14, 20262.722.762.692.702.70-47,138
Aug 13, 20262.712.732.682.702.700.75%73,614
Aug 12, 20262.692.712.662.682.680.75%22,325
Aug 11, 20262.642.722.602.662.66-26,677
Aug 10, 20262.702.802.652.662.66-1.85%72,492
Aug 7, 20262.752.752.702.712.71-0.37%5,823
Aug 6, 20262.752.772.682.722.72-1.09%35,269
Aug 5, 20262.802.802.682.752.753.00%47,034
Aug 4, 20262.622.702.562.672.671.52%65,106
Aug 3, 20262.612.652.522.632.63-75,010
Jul 31, 20262.792.792.592.632.63-2.59%108,336
Jul 30, 20262.602.782.562.702.707.14%109,687
Jul 29, 20262.512.522.462.522.520.40%10,196
Jul 28, 20262.532.532.452.512.51-1.57%152,213
Jul 27, 20262.572.572.512.552.55-13,065
Jul 24, 20262.612.612.512.552.55-2.30%10,582
Jul 23, 20262.602.632.562.612.61-0.38%16,980
Jul 22, 20262.642.642.572.622.62-0.76%12,685
Jul 21, 20262.522.642.502.642.647.76%35,458
Jul 20, 20262.492.522.452.452.45-2.78%30,577
Jul 17, 20262.482.602.482.522.52-6,233
Jul 16, 20262.572.662.452.522.52-1.95%108,113
Jul 15, 20262.672.682.572.572.57-3.38%36,617
Jul 14, 20262.712.712.642.662.660.76%28,245
Jul 13, 20262.662.692.582.642.64-1.12%58,966
Jul 10, 20262.692.692.652.672.670.38%6,784
Jul 9, 20262.652.672.582.662.661.14%20,392
Jul 8, 20262.612.662.602.632.63-0.75%17,499
Jul 7, 20262.692.742.582.652.65-1.12%43,414
Jul 6, 20262.682.822.632.682.680.75%135,581
Jul 2, 20262.602.682.572.662.661.14%43,033
Jul 1, 20262.572.682.552.632.63-39,159
Jun 30, 20262.662.722.522.632.63-89,427
Jun 29, 20262.662.672.502.632.632.33%119,074
Jun 26, 20262.682.732.622.672.570.75%186,363