United Maritime Corp. USEA
NASDAQ · United States · Transportation
$2.68-0.01 (-0.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.68 | -0.56% | $2.70 | $2.74 | $2.64 | 67.99K |
| 2026-10-01 | $2.69 | -0.19% | $2.71 | $2.79 | $2.61 | 93.20K |
| 2026-09-30 | $2.70 | +7.14% | $2.55 | $2.71 | $2.55 | 149.00K |
| 2026-09-29 | $2.52 | -2.70% | $2.58 | $2.62 | $2.51 | 150.30K |
| 2026-09-28 | $2.59 | -4.78% | $2.71 | $2.72 | $2.56 | 232.60K |
| 2026-09-25 | $2.72 | -10.23% | $2.93 | $2.96 | $2.72 | 220.30K |
| 2026-09-24 | $3.03 | 0.00% | $3.07 | $3.17 | $3.00 | 237.10K |
| 2026-09-23 | $3.03 | -1.94% | $3.08 | $3.09 | $3.03 | 45.80K |
| 2026-09-22 | $3.09 | +1.64% | $3.07 | $3.10 | $3.02 | 102.40K |
| 2026-09-21 | $3.04 | -1.94% | $3.16 | $3.20 | $3.04 | 170.10K |
| 2026-09-18 | $3.10 | +0.65% | $3.08 | $3.11 | $3.02 | 124.80K |
| 2026-09-17 | $3.08 | +0.65% | $3.04 | $3.17 | $2.97 | 260.80K |
| 2026-09-16 | $3.06 | -2.86% | $3.14 | $3.20 | $3.05 | 201.60K |
| 2026-09-15 | $3.15 | +5.70% | $2.99 | $3.15 | $2.97 | 224.30K |
| 2026-09-14 | $2.98 | -0.33% | $3.02 | $3.05 | $2.95 | 90.50K |
| 2026-09-11 | $2.99 | +0.67% | $2.97 | $3.03 | $2.91 | 80.40K |
| 2026-09-10 | $2.97 | +1.71% | $2.92 | $2.98 | $2.90 | 74.50K |
| 2026-09-09 | $2.92 | -1.02% | $3.00 | $3.00 | $2.92 | 83.90K |
| 2026-09-08 | $2.95 | -2.96% | $3.11 | $3.15 | $2.93 | 272.50K |
| 2026-09-04 | $3.04 | +2.01% | $3.03 | $3.06 | $2.97 | 208.40K |
| 2026-09-03 | $2.98 | +0.34% | $2.97 | $3.10 | $2.92 | 162.20K |
| 2026-09-02 | $2.97 | +5.32% | $2.90 | $2.99 | $2.85 | 203.50K |
| 2026-09-01 | $2.82 | +2.17% | $2.78 | $2.93 | $2.77 | 267.90K |
| 2026-08-31 | $2.76 | 0.00% | $2.76 | $2.77 | $2.75 | 34.00K |
| 2026-08-28 | $2.76 | +1.10% | $2.70 | $2.80 | $2.70 | 42.70K |
| 2026-08-27 | $2.73 | -1.09% | $2.75 | $2.82 | $2.70 | 51.50K |
| 2026-08-26 | $2.76 | -2.82% | $2.89 | $2.89 | $2.76 | 40.10K |
| 2026-08-25 | $2.84 | +3.27% | $2.75 | $2.85 | $2.72 | 55.30K |
| 2026-08-24 | $2.75 | -0.54% | $2.78 | $2.79 | $2.70 | 27.20K |
| 2026-08-21 | $2.77 | +2.03% | $2.79 | $2.79 | $2.65 | 81.00K |
| 2026-08-20 | $2.71 | 0.00% | $2.70 | $2.81 | $2.67 | 28.10K |
| 2026-08-19 | $2.71 | 0.00% | $2.71 | $2.82 | $2.70 | 12.90K |
| 2026-08-18 | $2.71 | +0.37% | $2.66 | $2.83 | $2.66 | 32.10K |
| 2026-08-17 | $2.70 | 0.00% | $2.72 | $2.91 | $2.68 | 150.40K |
| 2026-08-14 | $2.70 | 0.00% | $2.72 | $2.76 | $2.69 | 47.20K |
| 2026-08-13 | $2.70 | +0.75% | $2.71 | $2.73 | $2.68 | 76.60K |
| 2026-08-12 | $2.68 | +0.75% | $2.69 | $2.71 | $2.66 | 23.50K |
| 2026-08-11 | $2.66 | 0.00% | $2.64 | $2.71 | $2.60 | 26.70K |
| 2026-08-10 | $2.66 | -1.85% | $2.70 | $2.80 | $2.65 | 72.50K |
| 2026-08-07 | $2.71 | -0.37% | $2.75 | $2.75 | $2.70 | 5.80K |
| 2026-08-06 | $2.72 | -1.09% | $2.75 | $2.77 | $2.68 | 35.30K |
| 2026-08-05 | $2.75 | +3.00% | $2.80 | $2.80 | $2.68 | 47.00K |
| 2026-08-04 | $2.67 | +1.52% | $2.62 | $2.70 | $2.56 | 65.10K |
| 2026-08-03 | $2.63 | 0.00% | $2.61 | $2.64 | $2.52 | 75.00K |
| 2026-07-31 | $2.63 | -2.59% | $2.79 | $2.79 | $2.59 | 108.30K |
| 2026-07-30 | $2.70 | +7.14% | $2.60 | $2.78 | $2.56 | 108.80K |
| 2026-07-29 | $2.52 | +0.40% | $2.51 | $2.52 | $2.46 | 10.10K |
| 2026-07-28 | $2.51 | -1.57% | $2.53 | $2.53 | $2.45 | 152.20K |
| 2026-07-27 | $2.55 | 0.00% | $2.57 | $2.57 | $2.51 | 13.10K |
| 2026-07-24 | $2.55 | -2.30% | $2.61 | $2.61 | $2.51 | 10.50K |
| 2026-07-23 | $2.61 | -0.38% | $2.60 | $2.63 | $2.56 | 17.00K |
| 2026-07-22 | $2.62 | -0.76% | $2.64 | $2.64 | $2.57 | 12.70K |
| 2026-07-21 | $2.64 | +7.76% | $2.52 | $2.64 | $2.50 | 35.50K |
| 2026-07-20 | $2.45 | -2.78% | $2.49 | $2.52 | $2.45 | 30.60K |
| 2026-07-17 | $2.52 | 0.00% | $2.48 | $2.60 | $2.48 | 6.20K |
| 2026-07-16 | $2.52 | -1.95% | $2.57 | $2.66 | $2.45 | 108.00K |
| 2026-07-15 | $2.57 | -3.38% | $2.67 | $2.68 | $2.57 | 36.60K |
| 2026-07-14 | $2.66 | +0.76% | $2.71 | $2.71 | $2.63 | 27.90K |
| 2026-07-13 | $2.64 | -1.12% | $2.66 | $2.69 | $2.58 | 59.00K |
| 2026-07-10 | $2.67 | +0.38% | $2.69 | $2.69 | $2.64 | 6.70K |
| 2026-07-09 | $2.66 | +1.14% | $2.65 | $2.67 | $2.58 | 20.40K |
| 2026-07-08 | $2.63 | -0.75% | $2.61 | $2.65 | $2.60 | 17.20K |
| 2026-07-07 | $2.65 | -1.12% | $2.69 | $2.73 | $2.58 | 43.40K |
| 2026-07-06 | $2.68 | +0.75% | $2.68 | $2.82 | $2.63 | 135.60K |
| 2026-07-02 | $2.66 | +1.14% | $2.60 | $2.68 | $2.57 | 43.00K |
| 2026-07-01 | $2.63 | 0.00% | $2.57 | $2.68 | $2.55 | 39.20K |
| 2026-06-30 | $2.63 | 0.00% | $2.66 | $2.72 | $2.52 | 89.40K |
| 2026-06-29 | $2.63 | -1.50% | $2.66 | $2.67 | $2.50 | 119.10K |
| 2026-06-26 | $2.67 | +0.75% | $2.68 | $2.73 | $2.62 | 186.40K |
| 2026-06-25 | $2.65 | -0.38% | $2.67 | $2.67 | $2.62 | 67.90K |
| 2026-06-24 | $2.66 | 0.00% | $2.68 | $2.68 | $2.63 | 71.10K |
| 2026-06-23 | $2.66 | -0.37% | $2.67 | $2.69 | $2.62 | 56.90K |
| 2026-06-22 | $2.67 | +0.38% | $2.73 | $2.73 | $2.60 | 118.10K |
| 2026-06-18 | $2.66 | +0.38% | $2.63 | $2.73 | $2.62 | 99.90K |
| 2026-06-17 | $2.65 | -1.12% | $2.68 | $2.68 | $2.63 | 33.30K |
| 2026-06-16 | $2.68 | -0.74% | $2.73 | $2.73 | $2.65 | 71.60K |
| 2026-06-15 | $2.70 | +2.66% | $2.69 | $2.75 | $2.63 | 186.20K |
| 2026-06-12 | $2.63 | +0.77% | $2.61 | $2.68 | $2.60 | 44.40K |
| 2026-06-11 | $2.61 | +0.77% | $2.60 | $2.61 | $2.55 | 53.20K |
| 2026-06-10 | $2.59 | 0.00% | $2.56 | $2.61 | $2.54 | 24.70K |
| 2026-06-09 | $2.59 | +4.02% | $2.52 | $2.61 | $2.51 | 43.30K |
| 2026-06-08 | $2.49 | +0.81% | $2.52 | $2.54 | $2.44 | 43.50K |
| 2026-06-05 | $2.47 | -3.14% | $2.54 | $2.56 | $2.47 | 13.70K |
| 2026-06-04 | $2.55 | -1.92% | $2.56 | $2.59 | $2.55 | 19.20K |
| 2026-06-03 | $2.60 | +0.39% | $2.57 | $2.61 | $2.50 | 52.10K |
| 2026-06-02 | $2.59 | +4.02% | $2.50 | $2.59 | $2.44 | 50.70K |
| 2026-06-01 | $2.49 | -3.86% | $2.57 | $2.58 | $2.49 | 141.70K |
| 2026-05-29 | $2.59 | -0.38% | $2.57 | $2.61 | $2.55 | 44.60K |
| 2026-05-28 | $2.60 | +0.39% | $2.61 | $2.63 | $2.53 | 95.30K |
| 2026-05-27 | $2.59 | +4.86% | $2.55 | $2.60 | $2.52 | 199.60K |