Unusual Machines, Inc. Common Stock (UMAC)

11.99
+0.93 (8.41%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-15 - 2025-01-15
DateOpenHighLowCloseVolumeAdjusted Close
1/14/202511.7212.6911.5011.991,707,41611.99
1/13/202511.9012.3610.8011.061,725,77411.06
1/10/202512.8413.9712.6413.001,771,56813.00
1/08/202513.9513.9511.8512.382,463,60312.38
1/07/202516.4916.5014.5014.682,132,16514.68
1/06/202516.7017.4215.7016.462,816,18516.46
1/03/202516.4017.5016.0016.682,876,63616.68
1/02/202516.8116.8814.5615.932,817,31115.93
12/31/202419.310.0019.3116.82016.82
12/30/202416.5421.6515.2019.316,768,16619.31
12/27/202418.1819.4015.6016.974,932,79616.97
12/26/202415.4817.9615.3417.545,892,32017.54
12/24/202414.6516.2914.3014.593,423,69514.59
12/23/202412.6115.9411.6315.588,174,06615.58
12/20/202410.3712.9410.2012.613,747,28012.61
12/19/202412.2112.5010.3210.662,815,36210.66
12/18/202412.1913.2911.0411.604,629,37511.60
12/17/202412.0712.3810.6011.233,996,51911.23
12/16/202412.5913.7511.6013.0910,080,78113.09
12/13/20248.9711.158.9011.106,912,86411.10
12/12/20249.009.668.628.851,657,7918.85
12/11/20249.849.938.618.802,495,8558.80
12/10/20248.939.958.759.283,566,9829.28
12/09/20249.009.988.088.744,550,5918.74
12/06/20249.9210.038.588.714,191,0098.71
12/05/20248.9910.918.9810.257,966,22210.25
12/04/202411.0011.388.849.009,914,3179.00
12/03/202413.0513.3111.0111.8510,858,30411.85
12/02/202422.1723.6214.0015.0731,583,99215.07
11/29/202414.2519.5012.8018.7362,631,52418.73
11/27/202410.1611.677.199.8956,839,2469.89
11/26/20246.786.854.775.36689,1995.36
11/25/20245.346.504.505.91971,9735.91
11/22/20243.885.213.884.40461,8744.40
11/21/20243.844.063.223.81401,2783.81
11/20/20242.914.302.913.79645,0013.79
11/19/20242.682.942.552.8856,7012.88
11/18/20242.743.042.602.70106,3632.70
11/15/20243.173.172.342.83186,4332.83
11/14/20243.093.403.083.22112,3223.22
11/13/20242.893.532.723.08147,2603.08
11/12/20243.003.182.452.82152,8092.82
11/11/20243.213.512.593.23246,5093.23
11/08/20242.523.202.423.16398,4273.16
11/07/20241.942.491.892.49263,5552.49
11/06/20242.012.091.771.90293,3901.90
11/05/20241.992.111.921.9671,1451.96
11/04/20241.861.921.701.9253,7601.92
11/01/20241.912.011.671.83141,4601.83
10/31/20241.711.881.581.87218,0951.87
10/30/20241.571.711.471.66182,0811.66
10/29/20241.481.641.451.4834,6081.48
10/28/20241.651.651.431.5171,3071.51
10/25/20241.521.611.501.6136,4301.61
10/24/20241.501.571.501.5522,1411.55
10/23/20241.471.541.451.5164,6451.51
10/22/20241.501.571.451.4549,2421.45
10/21/20241.541.621.471.4844,9041.48
10/18/20241.621.621.511.5732,0411.57
10/17/20241.541.551.521.5210,8431.52
10/16/20241.561.561.511.5417,0861.54
10/15/20241.481.571.441.5039,3211.50