Skip to main content
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.000
-0.080 (-3.85%)
Mar 6, 2026, 12:39 PM EST - Market open

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.032.071.922.04--2.16%46,232
Mar 5, 20262.162.172.072.082.08-3.26%301,917
Mar 4, 20262.112.222.052.152.152.38%137,310
Mar 3, 20262.212.282.102.102.10-4.11%190,397
Mar 2, 20262.122.222.002.192.195.29%304,406
Feb 27, 20262.122.132.042.082.08-2.80%69,319
Feb 26, 20262.022.142.002.142.145.94%86,841
Feb 25, 20261.962.021.962.022.023.59%95,512
Feb 24, 20261.901.951.851.951.953.17%161,668
Feb 23, 20261.901.931.861.891.89-0.53%55,209
Feb 20, 20261.921.951.861.901.90-2.56%142,689
Feb 19, 20261.861.961.861.951.953.72%209,468
Feb 18, 20261.901.901.841.881.88-1.05%44,959
Feb 17, 20261.821.931.821.901.904.40%182,199
Feb 13, 20261.791.851.771.821.821.68%24,730
Feb 12, 20261.891.891.681.791.79-4.28%118,385
Feb 11, 20261.831.901.801.871.872.75%38,384
Feb 10, 20261.801.841.791.821.82-48,836
Feb 9, 20261.751.851.751.821.827.06%118,656
Feb 6, 20261.681.781.671.701.703.03%76,998
Feb 5, 20261.671.761.621.651.65-1.20%40,007
Feb 4, 20261.751.771.661.671.67-5.11%70,252
Feb 3, 20261.821.821.751.761.76-2.22%31,210
Feb 2, 20261.761.831.751.801.801.12%63,474
Jan 30, 20261.761.851.761.781.780.56%43,967
Jan 29, 20261.801.871.761.771.77-15,297
Jan 28, 20261.861.901.771.771.77-4.32%21,729
Jan 27, 20261.851.991.811.851.85-18,041
Jan 26, 20261.851.911.821.851.850.54%48,379
Jan 23, 20261.871.871.831.841.84-0.54%15,264
Jan 22, 20261.831.881.811.851.852.78%34,213
Jan 21, 20261.821.841.801.801.80-1.64%10,725
Jan 20, 20261.811.831.771.831.83-16,445
Jan 16, 20261.771.851.771.831.833.39%57,900
Jan 15, 20261.821.851.731.771.77-1.12%26,679
Jan 14, 20261.731.811.731.791.795.29%30,773
Jan 13, 20261.731.801.691.701.70-1.73%63,103
Jan 12, 20261.791.831.711.731.731.17%77,750
Jan 9, 20261.731.791.671.711.71-1.72%22,774
Jan 8, 20261.781.821.711.741.74-1.69%12,660
Jan 7, 20261.721.781.681.771.771.14%99,520
Jan 6, 20261.711.811.711.751.752.34%16,257
Jan 5, 20261.751.831.701.711.71-3.39%43,276
Jan 2, 20261.701.781.701.771.774.12%16,981
Dec 31, 20251.671.741.661.701.701.80%34,132
Dec 30, 20251.831.831.641.671.67-7.22%123,697
Dec 29, 20252.042.131.801.801.80-17.05%180,631
Dec 26, 20252.142.222.122.172.083.33%217,693
Dec 24, 20252.052.122.052.102.014.48%53,327
Dec 23, 20251.892.121.882.011.936.35%292,161
Dec 22, 20251.891.901.831.891.81-54,326
Dec 19, 20251.901.901.831.891.811.61%33,815
Dec 18, 20251.841.901.811.861.781.09%25,927
Dec 17, 20251.901.901.831.841.76-3.16%44,846
Dec 16, 20251.871.901.851.901.823.26%51,594
Dec 15, 20251.891.901.841.841.76-2.13%22,884
Dec 12, 20251.851.901.851.881.800.53%46,951
Dec 11, 20251.881.901.851.871.791.63%26,442
Dec 10, 20251.841.881.841.841.760.55%15,903
Dec 9, 20251.841.901.811.831.75-3.68%66,194
Dec 8, 20251.901.901.861.901.823.26%98,838
Dec 5, 20251.751.871.671.841.767.60%270,506
Dec 4, 20251.751.751.711.711.64-1.72%22,070
Dec 3, 20251.691.761.671.741.675.01%55,980
Dec 2, 20251.681.691.651.661.590.42%29,763
Dec 1, 20251.771.781.591.651.58-5.17%139,942
Nov 28, 20251.691.781.691.741.673.57%51,800
Nov 26, 20251.631.711.601.681.615.66%45,873
Nov 25, 20251.591.661.571.591.520.63%46,651
Nov 24, 20251.561.621.551.581.51-123,980
Nov 21, 20251.561.591.561.581.511.28%28,749
Nov 20, 20251.601.621.551.561.50-74,268
Nov 19, 20251.601.631.561.561.50-2.50%59,181
Nov 18, 20251.581.641.581.601.530.63%26,368
Nov 17, 20251.601.741.561.591.520.63%50,835
Nov 14, 20251.701.721.421.581.51-5.39%84,477
Nov 13, 20251.671.721.631.671.600.60%45,437
Nov 12, 20251.611.691.561.661.593.75%205,269
Nov 11, 20251.631.731.591.601.532.89%140,773
Nov 10, 20251.531.581.511.561.494.36%9,260
Nov 7, 20251.491.501.451.491.430.68%15,483
Nov 6, 20251.501.511.481.481.42-3.27%11,920
Nov 5, 20251.501.541.501.531.471.32%20,555
Nov 4, 20251.621.631.501.511.45-4.73%61,970
Nov 3, 20251.631.631.511.591.52-2.76%49,603
Oct 31, 20251.681.681.631.631.56-2.40%7,266
Oct 30, 20251.671.681.651.671.60-12,408
Oct 29, 20251.691.691.651.671.600.72%16,511
Oct 28, 20251.651.671.651.661.59-0.42%8,067
Oct 27, 20251.661.681.651.671.600.91%23,374
Oct 24, 20251.641.671.641.651.581.54%8,150
Oct 23, 20251.631.631.611.631.56-0.31%11,897
Oct 22, 20251.651.681.611.631.56-19,784
Oct 21, 20251.681.681.631.631.56-2.98%23,758
Oct 20, 20251.671.681.671.681.610.90%5,926
Oct 17, 20251.651.671.641.671.602.78%19,686
Oct 16, 20251.671.681.621.621.55-2.99%35,400
Oct 15, 20251.661.681.641.671.600.60%41,513
Oct 14, 20251.661.691.641.661.590.61%70,636
Oct 13, 20251.651.691.631.651.582.48%16,703