United Maritime Corporation - Common Stock (USEA)

2.6950
-0.0050 (-0.19%)
NASDAQ · Last Trade: Oct 1st, 5:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Maritime Corporation - Common Stock (USEA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20262.552.712.552.70150,0172.70
9/29/20262.582.622.512.52153,8102.52
9/28/20262.712.722.562.59232,6282.59
9/25/20262.932.962.722.72220,4132.72
9/24/20263.073.173.003.03237,1652.93
9/23/20263.083.093.033.0345,8382.93
9/22/20263.073.103.023.09102,4242.99
9/21/20263.163.203.043.04170,0732.94
9/18/20263.083.113.023.10124,8293.00
9/17/20263.043.172.973.08260,8402.98
9/16/20263.143.203.053.06201,5792.96
9/15/20262.993.152.973.15225,3303.05
9/14/20263.023.052.952.9890,4732.88
9/11/20262.973.032.912.9980,5492.89
9/10/20262.922.982.902.9774,5012.87
9/09/20263.003.002.922.9283,9462.82
9/08/20263.113.152.932.95272,5472.85
9/04/20263.033.062.973.04208,6052.94
9/03/20262.973.102.922.98162,2422.88
9/02/20262.902.992.852.97211,9052.87
9/01/20262.782.932.772.82267,9522.73
8/31/20262.762.772.752.7633,9602.67
8/28/20262.702.802.702.7642,7432.67
8/27/20262.752.822.702.7351,5532.64
8/26/20262.892.892.762.7640,1352.67
8/25/20262.752.852.722.8455,2872.75
8/24/20262.782.792.702.7527,2552.66
8/21/20262.792.792.652.7781,0482.67
8/20/20262.702.812.672.7128,0812.62
8/19/20262.712.822.702.7112,8842.62
8/18/20262.662.832.662.7132,0792.62
8/17/20262.722.912.682.70149,7842.61
8/14/20262.722.762.692.7047,1612.61
8/13/20262.712.732.682.7076,2462.61
8/12/20262.692.712.662.6823,5012.59
8/11/20262.642.712.602.6626,6782.57
8/10/20262.702.802.652.6672,4932.57
8/07/20262.752.752.702.715,8242.62
8/06/20262.752.772.682.7235,2682.63
8/05/20262.802.802.682.7547,0282.66
8/04/20262.622.702.562.6765,1052.58
8/03/20262.612.652.522.6375,0102.54
7/31/20262.792.792.592.63108,3372.54
7/30/20262.602.782.562.70108,7742.61
7/29/20262.512.522.462.5210,1852.44
7/28/20262.532.532.452.51152,2122.43
7/27/20262.572.572.512.5513,0642.47
7/24/20262.612.612.512.5510,5832.47
7/23/20262.602.632.562.6116,9792.52
7/22/20262.642.642.572.6212,4852.53
7/21/20262.522.642.502.6435,4572.55
7/20/20262.492.522.452.4530,5762.37
7/17/20262.482.602.482.526,2352.44
7/16/20262.572.662.452.52108,1132.44
7/15/20262.672.682.572.5736,6172.49
7/14/20262.712.712.632.6628,2452.57
7/13/20262.662.692.582.6458,4672.55
7/10/20262.692.692.652.676,7852.58
7/09/20262.652.672.582.6620,3932.57
7/08/20262.612.652.602.6317,2002.54
7/07/20262.692.732.582.6543,4032.56
7/06/20262.682.822.632.68135,5822.59
7/02/20262.602.682.572.6643,0342.57