United Maritime Corporation - USEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.67	1.62	1.62	1.67	1.6	12,516
August 14, 2025	1.65	1.6	1.6	1.69	1.59	21,806
August 13, 2025	1.64	1.67	1.67	1.72	1.61	54,907
August 12, 2025	1.54	1.66	1.66	1.7	1.54	49,821
August 11, 2025	1.57	1.55	1.55	1.57	1.53	9,073
August 08, 2025	1.53	1.57	1.57	1.59	1.53	12,529
August 07, 2025	1.52	1.54	1.54	1.57	1.52	17,600
August 06, 2025	1.59	1.58	1.58	1.61	1.57	67,232
August 05, 2025	1.54	1.57	1.57	1.6	1.53	11,400
August 04, 2025	1.56	1.57	1.57	1.58	1.56	10,576
August 01, 2025	1.59	1.57	1.57	1.59	1.5	16,949
July 31, 2025	1.58	1.57	1.57	1.61	1.55	11,100
July 30, 2025	1.57	1.58	1.58	1.59	1.57	8,731
July 29, 2025	1.57	1.56	1.56	1.6	1.56	5,395
July 28, 2025	1.57	1.57	1.57	1.6	1.57	14,600
July 25, 2025	1.58	1.6	1.6	1.61	1.57	12,523
July 24, 2025	1.57	1.6	1.6	1.61	1.56	19,100
July 23, 2025	1.6	1.6	1.6	1.61	1.56	39,200
July 22, 2025	1.52	1.56	1.56	1.62	1.43	67,800
July 21, 2025	1.57	1.54	1.54	1.59	1.47	13,436
July 18, 2025	1.6	1.59	1.59	1.61	1.56	14,045
July 17, 2025	1.53	1.59	1.59	1.62	1.53	11,423
July 16, 2025	1.51	1.57	1.57	1.63	1.51	31,613
July 15, 2025	1.54	1.53	1.53	1.6	1.45	94,300
July 14, 2025	1.6	1.55	1.55	1.6	1.53	14,200
July 11, 2025	1.56	1.62	1.62	1.65	1.55	58,660
July 10, 2025	1.52	1.54	1.54	1.56	1.52	3,630
July 09, 2025	1.51	1.54	1.54	1.54	1.51	8,566
July 08, 2025	1.49	1.53	1.53	1.54	1.49	9,900
July 07, 2025	1.55	1.52	1.52	1.56	1.5	19,316
July 03, 2025	1.54	1.56	1.56	1.59	1.54	8,244
July 02, 2025	1.46	1.54	1.54	1.59	1.45	73,500
July 01, 2025	1.46	1.48	1.48	1.48	1.44	21,651
June 30, 2025	1.47	1.47	1.47	1.48	1.43	14,230
June 27, 2025	1.5	1.49	1.48	1.56	1.44	29,014
June 26, 2025	1.48	1.5	1.49	1.57	1.44	39,844
June 25, 2025	1.49	1.46	1.45	1.49	1.4	47,926
June 24, 2025	1.59	1.49	1.48	1.59	1.43	78,618
June 23, 2025	1.53	1.57	1.56	1.58	1.53	86,614
June 20, 2025	1.53	1.46	1.46	1.54	1.38	72,541
June 18, 2025	1.54	1.55	1.55	1.6	1.51	47,760
June 17, 2025	1.53	1.5	1.5	1.6	1.5	88,808
June 16, 2025	1.62	1.58	1.58	1.68	1.5	335,675
June 13, 2025	1.35	1.73	1.73	2	1.35	2.99M
June 12, 2025	1.34	1.34	1.34	1.34	1.31	7,709
June 11, 2025	1.33	1.33	1.33	1.34	1.32	14,017
June 10, 2025	1.31	1.33	1.33	1.34	1.31	14,137
June 09, 2025	1.32	1.31	1.31	1.32	1.28	19,526
June 06, 2025	1.29	1.29	1.29	1.31	1.28	9,917
June 05, 2025	1.3	1.29	1.29	1.34	1.28	31,110
June 04, 2025	1.28	1.3	1.3	1.3	1.28	55,467
June 03, 2025	1.27	1.3	1.3	1.3	1.27	9,625
June 02, 2025	1.23	1.28	1.28	1.3	1.23	38,236
May 30, 2025	1.29	1.22	1.22	1.31	1.22	29,006
May 29, 2025	1.32	1.3	1.3	1.32	1.3	18,781
May 28, 2025	1.31	1.29	1.29	1.32	1.29	7,800
May 27, 2025	1.27	1.3	1.3	1.3	1.24	23,902
May 23, 2025	1.25	1.27	1.27	1.31	1.25	17,608
May 22, 2025	1.3	1.28	1.28	1.3	1.22	35,608
May 21, 2025	1.35	1.32	1.32	1.35	1.29	20,855

United Maritime Corporation (USEA) NASDAQ