Skip to main content
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
1.840
+0.130 (7.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.819
-0.021 (-1.16%)
After-hours: Dec 5, 2025, 6:58 PM EST

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.751.871.671.841.847.60%270,494
Dec 4, 20251.751.751.711.711.71-1.72%21,991
Dec 3, 20251.691.761.671.741.745.01%55,980
Dec 2, 20251.681.691.651.661.660.42%29,617
Dec 1, 20251.771.781.591.651.65-5.17%139,942
Nov 28, 20251.691.781.691.741.743.57%51,782
Nov 26, 20251.631.711.601.681.685.66%45,737
Nov 25, 20251.591.661.571.591.590.63%46,650
Nov 24, 20251.561.621.551.581.58-123,974
Nov 21, 20251.561.591.561.581.581.28%28,749
Nov 20, 20251.601.621.551.561.56-74,268
Nov 19, 20251.601.631.561.561.56-2.50%59,181
Nov 18, 20251.581.641.581.601.600.63%26,368
Nov 17, 20251.601.741.561.591.590.63%50,835
Nov 14, 20251.701.721.421.581.58-5.39%84,477
Nov 13, 20251.671.721.631.671.670.60%45,437
Nov 12, 20251.611.691.561.661.663.75%205,269
Nov 11, 20251.631.731.591.601.602.89%140,773
Nov 10, 20251.531.581.511.561.564.36%9,260
Nov 7, 20251.491.501.451.491.490.68%15,483
Nov 6, 20251.501.511.481.481.48-3.27%11,920
Nov 5, 20251.501.541.501.531.531.32%20,555
Nov 4, 20251.621.631.501.511.51-4.73%61,970
Nov 3, 20251.631.631.511.591.59-2.76%49,603
Oct 31, 20251.681.681.631.631.63-2.40%7,266
Oct 30, 20251.671.681.651.671.67-12,408
Oct 29, 20251.691.691.651.671.670.72%16,511
Oct 28, 20251.651.671.651.661.66-0.42%8,067
Oct 27, 20251.661.681.651.671.670.91%23,374
Oct 24, 20251.641.671.641.651.651.54%8,150
Oct 23, 20251.631.631.611.631.63-0.31%11,897
Oct 22, 20251.651.681.611.631.63-19,784
Oct 21, 20251.681.681.631.631.63-2.98%23,758
Oct 20, 20251.671.681.671.681.680.90%5,926
Oct 17, 20251.651.671.641.671.672.78%19,686
Oct 16, 20251.671.681.621.621.62-2.99%35,400
Oct 15, 20251.661.681.641.671.670.60%41,513
Oct 14, 20251.661.691.641.661.660.61%70,636
Oct 13, 20251.651.691.631.651.652.48%16,703
Oct 10, 20251.611.721.611.611.61-6.40%44,614
Oct 9, 20251.691.751.691.721.72-0.58%16,967
Oct 8, 20251.751.751.721.731.73-1.14%10,446
Oct 7, 20251.701.751.671.751.752.94%12,482
Oct 6, 20251.641.701.641.701.701.13%15,968
Oct 3, 20251.691.701.671.681.68-0.53%23,755
Oct 2, 20251.641.701.641.691.691.81%8,843
Oct 1, 20251.671.701.651.661.661.22%5,998
Sep 30, 20251.741.751.631.641.64-3.59%58,942
Sep 29, 20251.721.751.681.701.70-0.93%10,672
Sep 26, 20251.681.731.681.721.721.00%13,421
Sep 25, 20251.701.721.691.701.70-2.86%13,303
Sep 24, 20251.711.771.661.751.752.34%32,242
Sep 23, 20251.711.731.671.711.711.18%11,489
Sep 22, 20251.721.721.661.691.69-1.74%9,717
Sep 19, 20251.721.761.721.721.72-2.27%23,285
Sep 18, 20251.801.801.711.761.760.57%28,418
Sep 17, 20251.751.771.731.751.750.29%32,141
Sep 16, 20251.721.751.711.751.751.75%22,968
Sep 15, 20251.701.721.671.721.720.88%30,588
Sep 12, 20251.691.701.681.701.700.59%29,745
Sep 11, 20251.671.701.671.691.69-24,507
Sep 10, 20251.671.781.661.691.691.20%68,894
Sep 9, 20251.671.681.661.671.670.91%5,448
Sep 8, 20251.671.671.631.661.66-0.30%9,266
Sep 5, 20251.611.671.611.661.662.47%2,993
Sep 4, 20251.621.681.621.621.62-1.82%19,185
Sep 3, 20251.651.661.621.651.65-0.60%5,213
Sep 2, 20251.681.681.661.661.66-0.78%2,345
Aug 29, 20251.681.691.651.671.67-0.42%6,687
Aug 28, 20251.681.701.681.681.68-1.18%7,930
Aug 27, 20251.691.701.681.701.701.49%41,539
Aug 26, 20251.571.701.571.681.686.69%74,522
Aug 25, 20251.571.591.561.571.57-0.32%33,233
Aug 22, 20251.521.581.521.581.583.62%10,534
Aug 21, 20251.521.551.501.521.52-8,067
Aug 20, 20251.521.571.511.521.52-0.52%13,296
Aug 19, 20251.521.561.501.531.53-1.74%7,877
Aug 18, 20251.611.651.521.561.56-4.07%65,658
Aug 15, 20251.671.671.601.621.591.31%12,516
Aug 14, 20251.651.691.591.601.57-4.19%21,806
Aug 13, 20251.641.721.611.671.640.60%54,907
Aug 12, 20251.541.701.541.661.637.10%49,821
Aug 11, 20251.571.571.531.551.52-1.02%9,013
Aug 8, 20251.531.601.531.571.541.36%12,529
Aug 7, 20251.521.571.521.551.52-2.34%17,590
Aug 6, 20251.591.611.571.581.550.76%67,232
Aug 5, 20251.541.601.531.571.54-11,383
Aug 4, 20251.561.581.561.571.540.32%10,576
Aug 1, 20251.591.591.501.571.54-0.19%16,749
Jul 31, 20251.581.611.551.571.54-0.44%10,678
Jul 30, 20251.571.591.571.581.550.96%8,731
Jul 29, 20251.571.601.561.561.53-0.64%5,395
Jul 28, 20251.571.601.571.571.54-1.88%14,599
Jul 25, 20251.581.611.571.601.57-12,523
Jul 24, 20251.571.611.561.601.57-19,055
Jul 23, 20251.601.611.561.601.572.56%39,166
Jul 22, 20251.521.621.431.561.531.36%67,793
Jul 21, 20251.571.591.471.541.51-2.90%13,436
Jul 18, 20251.601.611.561.591.56-0.31%14,045
Jul 17, 20251.531.621.531.591.561.27%11,423