United Maritime Corporation - Common Stock (USEA)
1.2850
-0.0150 (-1.15%)
NASDAQ · Last Trade: Jun 5th, 6:23 PM EDT
Historical Prices For United Maritime Corporation - Common Stock (USEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 1.28 | 1.30 | 1.28 | 1.30 | 55,467 | 1.30 |
| 6/03/2025 | 1.27 | 1.30 | 1.27 | 1.30 | 9,625 | 1.30 |
| 6/02/2025 | 1.23 | 1.30 | 1.23 | 1.28 | 38,076 | 1.28 |
| 5/30/2025 | 1.29 | 1.31 | 1.22 | 1.22 | 29,006 | 1.22 |
| 5/29/2025 | 1.32 | 1.32 | 1.30 | 1.30 | 18,731 | 1.30 |
| 5/28/2025 | 1.31 | 1.32 | 1.29 | 1.29 | 7,764 | 1.29 |
| 5/27/2025 | 1.27 | 1.30 | 1.24 | 1.30 | 23,880 | 1.30 |
| 5/23/2025 | 1.25 | 1.31 | 1.25 | 1.27 | 17,671 | 1.27 |
| 5/22/2025 | 1.30 | 1.30 | 1.22 | 1.28 | 35,608 | 1.28 |
| 5/21/2025 | 1.35 | 1.35 | 1.29 | 1.31 | 20,840 | 1.31 |
| 5/20/2025 | 1.35 | 1.35 | 1.33 | 1.34 | 21,811 | 1.34 |
| 5/19/2025 | 1.35 | 1.39 | 1.27 | 1.35 | 44,772 | 1.35 |
| 5/16/2025 | 1.29 | 1.35 | 1.20 | 1.33 | 20,909 | 1.33 |
| 5/15/2025 | 1.35 | 1.35 | 1.26 | 1.28 | 12,433 | 1.28 |
| 5/14/2025 | 1.33 | 1.35 | 1.30 | 1.31 | 18,851 | 1.31 |
| 5/13/2025 | 1.33 | 1.39 | 1.31 | 1.33 | 18,563 | 1.33 |
| 5/12/2025 | 1.21 | 1.40 | 1.21 | 1.33 | 66,669 | 1.33 |
| 5/09/2025 | 1.20 | 1.22 | 1.18 | 1.21 | 17,035 | 1.21 |
| 5/08/2025 | 1.17 | 1.20 | 1.17 | 1.20 | 9,005 | 1.20 |
| 5/07/2025 | 1.17 | 1.19 | 1.17 | 1.17 | 13,951 | 1.17 |
| 5/06/2025 | 1.19 | 1.20 | 1.17 | 1.17 | 7,383 | 1.17 |
| 5/05/2025 | 1.19 | 1.22 | 1.18 | 1.19 | 25,653 | 1.19 |
| 5/02/2025 | 1.17 | 1.18 | 1.17 | 1.18 | 14,928 | 1.18 |
| 5/01/2025 | 1.18 | 1.20 | 1.17 | 1.18 | 6,631 | 1.18 |
| 4/30/2025 | 1.19 | 1.19 | 1.17 | 1.17 | 9,151 | 1.17 |
| 4/29/2025 | 1.19 | 1.20 | 1.18 | 1.19 | 14,493 | 1.19 |
| 4/28/2025 | 1.18 | 1.22 | 1.18 | 1.19 | 10,977 | 1.19 |
| 4/25/2025 | 1.20 | 1.24 | 1.19 | 1.21 | 11,344 | 1.21 |
| 4/24/2025 | 1.13 | 1.24 | 1.13 | 1.22 | 27,793 | 1.22 |
| 4/23/2025 | 1.18 | 1.20 | 1.17 | 1.20 | 31,422 | 1.20 |
| 4/22/2025 | 1.16 | 1.20 | 1.13 | 1.16 | 9,697 | 1.16 |
| 4/21/2025 | 1.20 | 1.20 | 1.13 | 1.15 | 17,212 | 1.15 |
| 4/17/2025 | 1.13 | 1.25 | 1.12 | 1.19 | 33,304 | 1.19 |
| 4/16/2025 | 1.16 | 1.16 | 1.12 | 1.12 | 27,453 | 1.12 |
| 4/15/2025 | 1.16 | 1.20 | 1.15 | 1.15 | 14,180 | 1.15 |
| 4/14/2025 | 1.25 | 1.30 | 1.14 | 1.16 | 28,768 | 1.16 |
| 4/11/2025 | 1.20 | 1.27 | 1.19 | 1.21 | 28,633 | 1.21 |
| 4/10/2025 | 1.17 | 1.20 | 1.17 | 1.19 | 16,690 | 1.19 |
| 4/09/2025 | 1.11 | 1.16 | 1.00 | 1.13 | 78,716 | 1.13 |
| 4/08/2025 | 1.27 | 1.27 | 1.13 | 1.17 | 24,322 | 1.17 |
| 4/07/2025 | 1.22 | 1.28 | 1.17 | 1.20 | 45,976 | 1.20 |
| 4/04/2025 | 1.25 | 1.32 | 1.25 | 1.28 | 134,360 | 1.28 |
| 4/03/2025 | 1.34 | 1.34 | 1.27 | 1.32 | 52,805 | 1.32 |
| 4/02/2025 | 1.35 | 1.38 | 1.31 | 1.33 | 20,216 | 1.33 |
| 4/01/2025 | 1.39 | 1.39 | 1.31 | 1.36 | 22,467 | 1.36 |
| 3/31/2025 | 1.42 | 1.43 | 1.34 | 1.36 | 43,503 | 1.36 |
| 3/28/2025 | 1.43 | 1.48 | 1.42 | 1.43 | 40,289 | 1.43 |
| 3/27/2025 | 1.47 | 1.54 | 1.40 | 1.43 | 61,725 | 1.43 |
| 3/26/2025 | 1.50 | 1.55 | 1.47 | 1.49 | 48,205 | 1.48 |
| 3/25/2025 | 1.52 | 1.56 | 1.50 | 1.50 | 21,812 | 1.49 |
| 3/24/2025 | 1.56 | 1.56 | 1.49 | 1.53 | 79,410 | 1.52 |
| 3/21/2025 | 1.57 | 1.62 | 1.50 | 1.50 | 61,458 | 1.49 |
| 3/20/2025 | 1.62 | 1.65 | 1.58 | 1.59 | 52,805 | 1.58 |
| 3/19/2025 | 1.68 | 1.73 | 1.63 | 1.64 | 32,543 | 1.63 |
| 3/18/2025 | 1.84 | 1.84 | 1.63 | 1.64 | 139,881 | 1.63 |
| 3/17/2025 | 1.93 | 1.97 | 1.80 | 1.88 | 64,739 | 1.87 |
| 3/14/2025 | 1.87 | 1.89 | 1.84 | 1.86 | 15,790 | 1.85 |
| 3/13/2025 | 1.83 | 1.88 | 1.81 | 1.88 | 33,641 | 1.87 |
| 3/12/2025 | 1.80 | 1.87 | 1.80 | 1.83 | 16,874 | 1.82 |
| 3/11/2025 | 1.85 | 1.86 | 1.73 | 1.80 | 30,341 | 1.79 |
| 3/10/2025 | 1.79 | 1.80 | 1.67 | 1.80 | 34,173 | 1.79 |
| 3/07/2025 | 1.76 | 1.78 | 1.73 | 1.74 | 18,353 | 1.73 |
| 3/06/2025 | 1.74 | 1.74 | 1.68 | 1.71 | 27,620 | 1.70 |