U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.200
-0.005 (-0.42%)
Apr 1, 2025, 3:40 PM EDT - Market open
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.23 | 1.24 | 1.16 | 1.19 | - | -1.25% | 188,996 |
| Mar 31, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 282,637 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 163,240 |
| Mar 27, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 135,917 |
| Mar 26, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 183,752 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 377,540 |
| Mar 24, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 196,501 |
| Mar 21, 2025 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 354,557 |
| Mar 20, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 177,314 |
| Mar 19, 2025 | 1.43 | 1.53 | 1.43 | 1.47 | 1.47 | 2.08% | 285,344 |
| Mar 18, 2025 | 1.47 | 1.52 | 1.41 | 1.44 | 1.44 | -0.69% | 352,862 |
| Mar 17, 2025 | 1.38 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 473,059 |
| Mar 14, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 7.94% | 220,368 |
| Mar 13, 2025 | 1.37 | 1.42 | 1.25 | 1.26 | 1.26 | -11.89% | 433,932 |
| Mar 12, 2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 5.15% | 469,739 |
| Mar 11, 2025 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 1.49% | 221,450 |
| Mar 10, 2025 | 1.50 | 1.52 | 1.34 | 1.34 | 1.34 | -10.07% | 428,349 |
| Mar 7, 2025 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 2.05% | 333,956 |
| Mar 6, 2025 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 251,445 |
| Mar 5, 2025 | 1.57 | 1.61 | 1.48 | 1.52 | 1.52 | 0.66% | 269,297 |
| Mar 4, 2025 | 1.41 | 1.57 | 1.41 | 1.51 | 1.51 | - | 568,358 |
| Mar 3, 2025 | 1.66 | 1.66 | 1.47 | 1.51 | 1.51 | -7.93% | 580,281 |
| Feb 28, 2025 | 1.64 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 421,013 |
| Feb 27, 2025 | 1.68 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 320,344 |
| Feb 26, 2025 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 347,574 |
| Feb 25, 2025 | 1.78 | 1.87 | 1.68 | 1.69 | 1.69 | -7.14% | 789,439 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -6.67% | 703,024 |
| Feb 21, 2025 | 2.04 | 2.08 | 1.95 | 1.95 | 1.95 | -4.88% | 453,044 |
| Feb 20, 2025 | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -4.21% | 797,362 |
| Feb 19, 2025 | 2.08 | 2.15 | 2.03 | 2.14 | 2.14 | 2.88% | 799,173 |
| Feb 18, 2025 | 2.07 | 2.20 | 2.05 | 2.08 | 2.08 | 2.46% | 960,785 |
| Feb 14, 2025 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | 0.50% | 710,890 |
| Feb 13, 2025 | 2.00 | 2.05 | 1.96 | 2.02 | 2.02 | 3.06% | 513,669 |
| Feb 12, 2025 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -3.45% | 781,267 |
| Feb 11, 2025 | 2.16 | 2.17 | 2.03 | 2.03 | 2.03 | -5.58% | 1,096,818 |
| Feb 10, 2025 | 2.24 | 2.24 | 2.14 | 2.15 | 2.15 | 0.94% | 1,095,257 |
| Feb 7, 2025 | 2.26 | 2.31 | 2.13 | 2.13 | 2.13 | -4.91% | 1,113,703 |
| Feb 6, 2025 | 2.36 | 2.39 | 2.19 | 2.24 | 2.24 | -2.18% | 1,669,251 |
| Feb 5, 2025 | 2.33 | 2.50 | 2.22 | 2.29 | 2.29 | -2.55% | 1,783,505 |
| Feb 4, 2025 | 2.39 | 2.50 | 2.33 | 2.35 | 2.35 | -9.96% | 3,336,224 |
| Feb 3, 2025 | 2.35 | 3.56 | 2.27 | 2.61 | 2.61 | 16.52% | 55,832,929 |
| Jan 31, 2025 | 2.28 | 2.37 | 2.19 | 2.24 | 2.24 | 2.28% | 1,025,118 |
| Jan 30, 2025 | 2.37 | 2.38 | 2.19 | 2.19 | 2.19 | -6.01% | 1,439,647 |
| Jan 29, 2025 | 2.33 | 2.59 | 2.31 | 2.33 | 2.33 | 1.30% | 2,073,774 |
| Jan 28, 2025 | 2.34 | 2.48 | 2.13 | 2.30 | 2.30 | 0.44% | 1,821,775 |
| Jan 27, 2025 | 2.50 | 2.52 | 2.26 | 2.29 | 2.29 | -16.12% | 2,718,593 |
| Jan 24, 2025 | 2.96 | 3.09 | 2.73 | 2.73 | 2.73 | -9.60% | 3,517,023 |
| Jan 23, 2025 | 3.12 | 3.12 | 2.71 | 3.02 | 3.02 | -4.73% | 6,978,112 |
| Jan 22, 2025 | 3.56 | 3.89 | 2.87 | 3.17 | 3.17 | -16.36% | 36,575,184 |
| Jan 21, 2025 | 2.40 | 6.40 | 2.38 | 3.79 | 3.79 | 63.36% | 105,535,058 |