United Maritime Corporati... (USEA)
NASDAQ: USEA
· Real-Time Price · USD
1.64
0.02 (1.23%)
At close: Sep 05, 2025, 3:57 PM
1.62
-1.13%
After-hours: Sep 05, 2025, 05:37 PM EDT
USEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | n/a | 2.47% | 2,093 |
| Sep 4, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 19,200 |
| Sep 3, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 5,213 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 2,345 |
| Aug 29, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 6,843 |
| Aug 28, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 7,930 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 41,539 |
| Aug 26, 2025 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 7.01% | 74,522 |
| Aug 25, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 33,233 |
| Aug 22, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.95% | 10,534 |
| Aug 21, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.00% | 8,067 |
| Aug 20, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 13,300 |
| Aug 19, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 7,877 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.52 | 1.56 | 1.56 | -3.70% | 65,700 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.59 | 1.25% | 12,516 |
| Aug 14, 2025 | 1.65 | 1.69 | 1.59 | 1.60 | 1.57 | -4.19% | 21,806 |
| Aug 13, 2025 | 1.64 | 1.72 | 1.61 | 1.67 | 1.64 | 0.60% | 54,907 |
| Aug 12, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.63 | 7.10% | 49,821 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.52 | -1.27% | 9,073 |
| Aug 8, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.54 | 1.95% | 12,529 |