Skip to main content
United Maritime Corporation (USEA)
NASDAQ: USEA · Real-Time Price · USD
2.670
+0.020 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
2.699
+0.029 (1.08%)
After-hours: Jun 26, 2026, 7:38 PM EDT

United Maritime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.682.732.622.672.670.75%184,434
Jun 25, 20262.672.672.622.652.65-0.38%67,533
Jun 24, 20262.682.682.642.662.66-71,123
Jun 23, 20262.672.692.622.662.66-0.37%56,857
Jun 22, 20262.732.732.602.672.670.38%118,093
Jun 18, 20262.632.732.622.662.660.38%99,941
Jun 17, 20262.682.682.632.652.65-1.12%33,343
Jun 16, 20262.732.732.652.682.68-0.74%72,035
Jun 15, 20262.692.752.632.702.702.66%186,340
Jun 12, 20262.612.682.602.632.630.77%44,426
Jun 11, 20262.602.612.552.612.610.77%53,244
Jun 10, 20262.562.612.542.592.59-25,141
Jun 9, 20262.522.612.512.592.594.02%43,312
Jun 8, 20262.522.542.442.492.490.81%43,512
Jun 5, 20262.542.562.472.472.47-3.14%13,702
Jun 4, 20262.562.592.552.552.55-1.92%19,264
Jun 3, 20262.572.612.502.602.600.39%52,135
Jun 2, 20262.502.592.442.592.594.02%50,732
Jun 1, 20262.572.582.492.492.49-3.86%141,699
May 29, 20262.572.612.552.592.59-0.38%44,678
May 28, 20262.612.632.532.602.600.39%95,301
May 27, 20262.552.602.522.592.594.86%199,602
May 26, 20262.422.482.402.472.474.66%125,210
May 22, 20262.402.412.332.362.36-45,519
May 21, 20262.382.382.302.362.36-0.84%104,501
May 20, 20262.292.382.262.382.383.48%74,593
May 19, 20262.262.302.262.302.301.32%31,332
May 18, 20262.332.362.262.272.27-0.87%50,028
May 15, 20262.312.372.252.292.29-0.43%13,044
May 14, 20262.342.362.252.302.300.88%19,750
May 13, 20262.302.342.272.282.28-0.87%31,793
May 12, 20262.282.312.252.302.301.32%27,752
May 11, 20262.342.342.272.272.27-2.99%52,003
May 8, 20262.382.392.322.342.342.63%40,789
May 7, 20262.352.362.252.282.28-1.72%55,146
May 6, 20262.262.362.232.322.321.75%75,593
May 5, 20262.162.312.152.282.285.56%139,062
May 4, 20262.192.192.112.162.161.41%56,098
May 1, 20262.152.162.122.132.13-0.47%48,560
Apr 30, 20262.122.162.082.142.144.39%30,434
Apr 29, 20262.032.072.012.052.05-26,108
Apr 28, 20262.022.092.022.052.051.49%24,263
Apr 27, 20262.032.032.022.022.02-1.46%12,422
Apr 24, 20262.052.052.012.052.050.99%19,107
Apr 23, 20262.112.112.032.032.03-3.33%36,547
Apr 22, 20262.112.132.092.102.10-0.94%9,464
Apr 21, 20262.102.132.102.122.12-0.02%16,412
Apr 20, 20262.122.142.112.122.120.50%21,610
Apr 17, 20262.142.162.062.112.110.48%79,119
Apr 16, 20262.122.142.102.102.10-0.94%21,331
Apr 15, 20262.162.162.102.122.12-1.85%54,434
Apr 14, 20262.102.202.102.162.163.35%101,197
Apr 13, 20262.082.152.082.092.093.47%28,015
Apr 10, 20262.082.082.002.022.02-1.46%47,975
Apr 9, 20262.072.102.022.052.051.49%13,377
Apr 8, 20262.062.062.012.022.02-1.46%32,197
Apr 7, 20262.072.082.012.052.05-2.84%16,835
Apr 6, 20262.122.132.052.112.11-0.94%22,523
Apr 2, 20262.022.132.012.132.133.90%34,471
Apr 1, 20262.012.051.992.052.051.49%17,600
Mar 31, 20262.022.021.992.022.021.51%21,089
Mar 30, 20261.962.021.961.991.99-2.93%74,206
Mar 27, 20262.122.131.942.052.05-1.91%94,114
Mar 26, 20262.182.232.142.192.093.30%131,816
Mar 25, 20262.052.162.002.122.026.00%143,172
Mar 24, 20261.992.071.992.001.910.50%132,628
Mar 23, 20261.972.111.971.991.901.02%97,862
Mar 20, 20262.032.031.941.971.88-2.96%84,481
Mar 19, 20262.052.181.972.031.94-0.49%127,188
Mar 18, 20262.042.102.022.041.95-32,716
Mar 17, 20261.992.131.992.041.952.51%71,668
Mar 16, 20262.072.141.901.991.90-4.56%229,602
Mar 13, 20262.012.132.012.091.993.73%167,195
Mar 12, 20262.102.161.992.011.92-3.37%155,425
Mar 11, 20262.122.172.022.081.99-1.89%81,973
Mar 10, 20262.062.202.062.122.022.42%63,210
Mar 9, 20262.002.101.972.071.983.50%95,664
Mar 6, 20262.032.071.922.001.91-3.85%122,895
Mar 5, 20262.162.172.072.081.99-3.26%302,412
Mar 4, 20262.112.222.052.152.052.38%137,320
Mar 3, 20262.212.282.102.102.00-4.11%190,554
Mar 2, 20262.122.222.002.192.095.29%304,406
Feb 27, 20262.122.132.042.081.99-2.80%69,384
Feb 26, 20262.022.142.002.142.045.94%90,032
Feb 25, 20261.962.021.962.021.933.59%95,631
Feb 24, 20261.901.951.851.951.863.17%161,722
Feb 23, 20261.901.931.861.891.80-0.53%60,410
Feb 20, 20261.921.951.861.901.81-2.56%142,708
Feb 19, 20261.861.961.861.951.863.72%210,004
Feb 18, 20261.901.901.841.881.79-1.05%44,988
Feb 17, 20261.821.931.821.901.814.40%182,212
Feb 13, 20261.791.851.771.821.741.68%24,744
Feb 12, 20261.891.891.681.791.71-4.28%118,385
Feb 11, 20261.831.901.801.871.782.75%38,384
Feb 10, 20261.801.841.791.821.74-48,836
Feb 9, 20261.751.851.751.821.747.06%119,928
Feb 6, 20261.681.781.671.701.623.03%77,000
Feb 5, 20261.671.761.621.651.57-1.20%40,137
Feb 4, 20261.751.771.661.671.59-5.11%70,274
Feb 3, 20261.821.821.751.761.68-2.22%31,210