NASDAQ : USEA

United Maritime Corporation — Price history

Industrials · Marine Shipping · Greece

Last price 2.56 USD (Oct 30, 2026, 2:16 PM EDT) · Market cap 24.42M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

United Maritime Corporation (USEA) closed at 2.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	2.54	2.645	2.515	2.6	13,879	+1.56%
2026-10-30	2.55	2.58	2.52	2.56	28,816	-0.39%
2026-10-29	2.51	2.61	2.5	2.57	43,921	+1.98%
2026-10-28	2.52	2.525	2.45	2.52	38,166	+0.40%
2026-10-27	2.44	2.54	2.44	2.51	58,189	+2.03%
2026-10-26	2.5	2.54	2.42	2.46	57,279	-1.20%
2026-10-23	2.372	2.49	2.372	2.49	17,163	+2.89%
2026-10-22	2.44	2.48	2.41	2.42	41,186	-0.82%
2026-10-21	2.41	2.542	2.408	2.44	35,676	+1.24%
2026-10-20	2.42	2.44	2.41	2.41	22,361	-1.63%
2026-10-19	2.52	2.52	2.43	2.45	81,591	-2.78%
2026-10-16	2.53	2.579	2.51	2.52	82,014	-0.79%
2026-10-15	2.65	2.65	2.54	2.54	147,227	-4.87%
2026-10-14	2.66	2.7	2.64	2.67	48,230	+0.00%
2026-10-13	2.67	2.69	2.62	2.67	48,600	+0.38%
2026-10-12	2.55	2.7	2.475	2.66	336,197	+4.72%
2026-10-09	2.67	2.69	2.52	2.54	182,167	-4.15%
2026-10-08	2.59	2.7	2.54	2.65	147,409	+1.53%
2026-10-07	2.61	2.67	2.57	2.61	173,239	-2.25%
2026-10-06	2.68	2.717	2.63	2.67	38,574	+0.19%
2026-10-05	2.67	2.74	2.655	2.665	76,307	+0.00%
2026-10-02	2.71	2.74	2.645	2.665	100,026	-1.11%
2026-10-01	2.71	2.789	2.61	2.695	93,234	-0.19%
2026-09-30	2.55	2.71	2.55	2.7	150,300	+7.14%
2026-09-29	2.58	2.62	2.51	2.52	153,811	-2.70%
2026-09-28	2.71	2.718	2.56	2.59	232,629	-4.78%
2026-09-25	2.93	2.96	2.72	2.72	220,411	-7.17%
2026-09-24	3.07	3.17	3	3.03	238,064	+0.00%
2026-09-23	3.08	3.088	3.03	3.03	47,442	-1.94%
2026-09-22	3.07	3.095	3.02	3.09	103,084	+1.64%
2026-09-21	3.16	3.2	3.04	3.04	170,074	-1.94%
2026-09-18	3.08	3.11	3.02	3.1	124,828	+0.65%
2026-09-17	3.04	3.17	2.97	3.08	260,841	+0.65%
2026-09-16	3.14	3.2	3.05	3.06	201,579	-2.86%
2026-09-15	2.99	3.15	2.97	3.15	225,553	+5.70%
2026-09-14	3.02	3.05	2.95	2.98	90,473	-0.33%
2026-09-11	2.97	3.03	2.91	2.99	80,548	+0.67%
2026-09-10	2.92	2.98	2.904	2.97	74,635	+1.71%
2026-09-09	3	3	2.92	2.92	83,946	-1.02%
2026-09-08	3.11	3.155	2.93	2.95	272,548	-2.96%
2026-09-04	3.03	3.06	2.97	3.04	208,605	+2.01%
2026-09-03	2.97	3.1	2.92	2.98	162,243	+0.34%
2026-09-02	2.9	2.99	2.85	2.97	211,906	+5.32%
2026-09-01	2.78	2.93	2.77	2.82	267,953	+2.17%
2026-08-31	2.76	2.765	2.75	2.76	33,961	+0.00%
2026-08-28	2.7	2.8	2.7	2.76	42,741	+1.10%
2026-08-27	2.75	2.82	2.7	2.73	51,554	-1.09%
2026-08-26	2.892	2.892	2.76	2.76	40,136	-2.82%
2026-08-25	2.75	2.85	2.72	2.84	55,287	+3.27%
2026-08-24	2.78	2.79	2.7	2.75	27,256	-0.54%
2026-08-21	2.79	2.79	2.65	2.765	81,048	+2.03%
2026-08-20	2.7	2.81	2.67	2.71	28,083	+0.00%
2026-08-19	2.71	2.82	2.7	2.71	12,884	+0.00%
2026-08-18	2.66	2.83	2.66	2.71	32,079	+0.37%
2026-08-17	2.72	2.91	2.676	2.7	150,399	+0.00%
2026-08-14	2.72	2.758	2.69	2.7	47,160	+0.00%
2026-08-13	2.71	2.73	2.68	2.7	76,636	+0.75%
2026-08-12	2.69	2.71	2.66	2.68	23,501	+0.75%
2026-08-11	2.64	2.715	2.6	2.66	26,695	+0.00%
2026-08-10	2.7	2.8	2.65	2.66	72,493	-1.85%
2026-08-07	2.75	2.75	2.7	2.71	5,823	-0.37%
2026-08-06	2.75	2.77	2.68	2.72	35,269	-1.09%
2026-08-05	2.8	2.8	2.68	2.75	47,034	+3.00%
2026-08-04	2.62	2.7	2.56	2.67	65,106	+1.52%
2026-08-03	2.61	2.645	2.52	2.63	75,010	+0.00%
2026-07-31	2.79	2.79	2.59	2.63	108,336	-2.59%
2026-07-30	2.6	2.78	2.555	2.7	109,687	+7.14%
2026-07-29	2.505	2.52	2.46	2.52	10,196	+0.40%
2026-07-28	2.53	2.53	2.45	2.51	152,213	-1.57%
2026-07-27	2.57	2.57	2.51	2.55	13,065	+0.00%
2026-07-24	2.61	2.61	2.51	2.55	10,582	-2.30%
2026-07-23	2.6	2.63	2.56	2.61	16,980	-0.38%
2026-07-22	2.64	2.64	2.57	2.62	12,685	-0.76%
2026-07-21	2.52	2.64	2.5	2.64	35,458	+7.76%
2026-07-20	2.49	2.52	2.45	2.45	30,577	-2.78%
2026-07-17	2.48	2.6	2.48	2.52	6,233	+0.00%
2026-07-16	2.57	2.659	2.45	2.52	108,113	-1.95%
2026-07-15	2.67	2.68	2.57	2.57	36,617	-3.38%
2026-07-14	2.71	2.71	2.635	2.66	28,245	+0.76%
2026-07-13	2.66	2.69	2.58	2.64	58,966	-1.12%
2026-07-10	2.69	2.69	2.645	2.67	6,784	+0.38%
2026-07-09	2.65	2.67	2.58	2.66	20,392	+1.14%
2026-07-08	2.61	2.655	2.595	2.63	17,499	-0.75%
2026-07-07	2.69	2.735	2.58	2.65	43,414	-1.12%
2026-07-06	2.68	2.82	2.63	2.68	135,581	+0.75%
2026-07-02	2.6	2.68	2.57	2.66	43,033	+1.14%
2026-07-01	2.57	2.68	2.55	2.63	39,159	+0.00%
2026-06-30	2.66	2.72	2.52	2.63	89,427	+0.00%
2026-06-29	2.66	2.67	2.5	2.63	119,074	+2.33%
2026-06-26	2.68	2.73	2.62	2.67	186,363	+0.75%
2026-06-25	2.67	2.67	2.62	2.65	67,949	-0.38%
2026-06-24	2.68	2.68	2.635	2.66	71,124	+0.00%
2026-06-23	2.67	2.688	2.62	2.66	56,859	-0.37%
2026-06-22	2.73	2.73	2.6	2.67	118,108	+0.38%
2026-06-18	2.63	2.73	2.62	2.66	99,941	+0.38%
2026-06-17	2.68	2.68	2.63	2.65	33,343	-1.12%
2026-06-16	2.73	2.73	2.65	2.68	72,035	-0.74%
2026-06-15	2.69	2.75	2.634	2.7	186,340	+2.66%
2026-06-12	2.61	2.68	2.6	2.63	44,426	+0.77%
2026-06-11	2.6	2.61	2.55	2.61	53,244	+0.77%
2026-06-10	2.56	2.61	2.54	2.59	25,141	+0.00%
2026-06-09	2.52	2.605	2.51	2.59	43,312	+4.02%
2026-06-08	2.52	2.54	2.44	2.49	43,512	+0.81%
2026-06-05	2.54	2.559	2.47	2.47	13,702	-3.14%
2026-06-04	2.56	2.585	2.55	2.55	19,264	-1.92%
2026-06-03	2.57	2.61	2.5	2.6	52,135	+0.39%
2026-06-02	2.5	2.59	2.44	2.59	50,732	+4.02%
2026-06-01	2.57	2.575	2.49	2.49	141,699	-3.86%
2026-05-29	2.57	2.608	2.55	2.59	44,678	-0.38%
2026-05-28	2.61	2.63	2.53	2.6	95,301	+0.39%
2026-05-27	2.55	2.6	2.52	2.59	199,602	+4.86%
2026-05-26	2.42	2.48	2.4	2.47	125,210	+4.66%
2026-05-22	2.4	2.41	2.325	2.36	45,519	+0.00%
2026-05-21	2.38	2.38	2.295	2.36	104,501	-0.84%
2026-05-20	2.29	2.38	2.26	2.38	74,593	+3.48%
2026-05-19	2.26	2.3	2.26	2.3	31,332	+1.32%
2026-05-18	2.33	2.364	2.26	2.27	50,028	-0.87%
2026-05-15	2.31	2.368	2.25	2.29	13,044	-0.43%
2026-05-14	2.34	2.358	2.25	2.3	19,750	+0.88%
2026-05-13	2.3	2.337	2.27	2.28	31,793	-0.87%