United Maritime Corporation - Common Stock (USEA)
1.7000
+0.0300 (1.80%)
NASDAQ · Last Trade: Jan 1st, 12:00 PM EST
Historical Prices For United Maritime Corporation - Common Stock (USEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 1.67 | 1.74 | 1.66 | 1.70 | 34,132 | 1.70 |
| 12/30/2025 | 1.83 | 1.83 | 1.64 | 1.67 | 123,472 | 1.67 |
| 12/29/2025 | 2.04 | 2.13 | 1.80 | 1.80 | 179,072 | 1.80 |
| 12/26/2025 | 2.14 | 2.22 | 2.12 | 2.17 | 217,693 | 2.08 |
| 12/24/2025 | 2.05 | 2.12 | 2.05 | 2.10 | 53,327 | 2.01 |
| 12/23/2025 | 1.89 | 2.12 | 1.88 | 2.01 | 291,955 | 1.93 |
| 12/22/2025 | 1.89 | 1.90 | 1.83 | 1.89 | 54,317 | 1.81 |
| 12/19/2025 | 1.90 | 1.90 | 1.83 | 1.89 | 33,815 | 1.81 |
| 12/18/2025 | 1.84 | 1.90 | 1.81 | 1.86 | 25,927 | 1.78 |
| 12/17/2025 | 1.90 | 1.90 | 1.83 | 1.84 | 44,843 | 1.76 |
| 12/16/2025 | 1.87 | 1.90 | 1.85 | 1.90 | 51,587 | 1.82 |
| 12/15/2025 | 1.89 | 1.90 | 1.84 | 1.84 | 22,874 | 1.76 |
| 12/12/2025 | 1.85 | 1.90 | 1.85 | 1.88 | 46,951 | 1.80 |
| 12/11/2025 | 1.88 | 1.90 | 1.85 | 1.87 | 26,336 | 1.79 |
| 12/10/2025 | 1.84 | 1.88 | 1.84 | 1.84 | 15,903 | 1.76 |
| 12/09/2025 | 1.84 | 1.90 | 1.81 | 1.83 | 66,110 | 1.75 |
| 12/08/2025 | 1.90 | 1.90 | 1.86 | 1.90 | 98,836 | 1.82 |
| 12/05/2025 | 1.75 | 1.86 | 1.67 | 1.84 | 270,506 | 1.76 |
| 12/04/2025 | 1.75 | 1.75 | 1.71 | 1.71 | 22,065 | 1.64 |
| 12/03/2025 | 1.69 | 1.76 | 1.67 | 1.74 | 55,975 | 1.67 |
| 12/02/2025 | 1.68 | 1.69 | 1.65 | 1.66 | 29,617 | 1.59 |
| 12/01/2025 | 1.77 | 1.78 | 1.59 | 1.65 | 139,942 | 1.58 |
| 11/28/2025 | 1.69 | 1.78 | 1.69 | 1.74 | 51,800 | 1.67 |
| 11/26/2025 | 1.63 | 1.71 | 1.60 | 1.68 | 45,873 | 1.61 |
| 11/25/2025 | 1.59 | 1.66 | 1.57 | 1.59 | 46,650 | 1.52 |
| 11/24/2025 | 1.56 | 1.62 | 1.54 | 1.58 | 123,974 | 1.51 |
| 11/21/2025 | 1.56 | 1.59 | 1.56 | 1.58 | 28,749 | 1.51 |
| 11/20/2025 | 1.60 | 1.62 | 1.55 | 1.56 | 74,268 | 1.50 |
| 11/19/2025 | 1.60 | 1.63 | 1.56 | 1.56 | 59,181 | 1.50 |
| 11/18/2025 | 1.58 | 1.64 | 1.58 | 1.60 | 26,368 | 1.53 |
| 11/17/2025 | 1.60 | 1.74 | 1.56 | 1.59 | 50,196 | 1.52 |
| 11/14/2025 | 1.70 | 1.72 | 1.42 | 1.58 | 84,477 | 1.51 |
| 11/13/2025 | 1.67 | 1.72 | 1.63 | 1.67 | 45,437 | 1.60 |
| 11/12/2025 | 1.61 | 1.69 | 1.56 | 1.66 | 205,269 | 1.59 |
| 11/11/2025 | 1.63 | 1.73 | 1.59 | 1.60 | 140,773 | 1.53 |
| 11/10/2025 | 1.52 | 1.58 | 1.51 | 1.55 | 9,259 | 1.49 |
| 11/07/2025 | 1.49 | 1.50 | 1.45 | 1.49 | 15,483 | 1.43 |
| 11/06/2025 | 1.50 | 1.51 | 1.48 | 1.48 | 11,820 | 1.42 |
| 11/05/2025 | 1.50 | 1.54 | 1.50 | 1.53 | 20,555 | 1.47 |
| 11/04/2025 | 1.62 | 1.63 | 1.50 | 1.51 | 61,969 | 1.45 |
| 11/03/2025 | 1.63 | 1.63 | 1.58 | 1.59 | 49,589 | 1.52 |
| 10/31/2025 | 1.68 | 1.68 | 1.63 | 1.63 | 7,266 | 1.56 |
| 10/30/2025 | 1.66 | 1.68 | 1.65 | 1.67 | 12,408 | 1.60 |
| 10/29/2025 | 1.69 | 1.69 | 1.65 | 1.67 | 16,503 | 1.60 |
| 10/28/2025 | 1.65 | 1.67 | 1.65 | 1.66 | 8,067 | 1.59 |
| 10/27/2025 | 1.66 | 1.68 | 1.65 | 1.67 | 23,370 | 1.60 |
| 10/24/2025 | 1.64 | 1.67 | 1.64 | 1.65 | 8,150 | 1.58 |
| 10/23/2025 | 1.63 | 1.63 | 1.61 | 1.63 | 11,897 | 1.56 |
| 10/22/2025 | 1.65 | 1.68 | 1.61 | 1.63 | 19,784 | 1.56 |
| 10/21/2025 | 1.68 | 1.68 | 1.63 | 1.63 | 23,758 | 1.56 |
| 10/20/2025 | 1.67 | 1.68 | 1.67 | 1.68 | 5,918 | 1.61 |
| 10/17/2025 | 1.65 | 1.67 | 1.64 | 1.67 | 19,686 | 1.60 |
| 10/16/2025 | 1.67 | 1.68 | 1.62 | 1.62 | 35,398 | 1.55 |
| 10/15/2025 | 1.66 | 1.68 | 1.64 | 1.67 | 41,512 | 1.60 |
| 10/14/2025 | 1.66 | 1.69 | 1.64 | 1.66 | 70,636 | 1.59 |
| 10/13/2025 | 1.65 | 1.69 | 1.63 | 1.65 | 16,702 | 1.58 |
| 10/10/2025 | 1.61 | 1.72 | 1.61 | 1.61 | 44,614 | 1.54 |
| 10/09/2025 | 1.69 | 1.75 | 1.69 | 1.72 | 16,967 | 1.65 |
| 10/08/2025 | 1.75 | 1.75 | 1.72 | 1.73 | 10,446 | 1.66 |
| 10/07/2025 | 1.70 | 1.75 | 1.67 | 1.75 | 11,552 | 1.68 |
| 10/06/2025 | 1.64 | 1.70 | 1.64 | 1.70 | 15,960 | 1.63 |
| 10/03/2025 | 1.69 | 1.70 | 1.67 | 1.68 | 23,755 | 1.61 |
| 10/02/2025 | 1.64 | 1.70 | 1.64 | 1.69 | 8,843 | 1.62 |
| 10/01/2025 | 1.67 | 1.70 | 1.65 | 1.66 | 5,998 | 1.59 |