United Maritime Corporati... (USEA)
NASDAQ: USEA
· Real-Time Price · USD
1.72
0.02 (1.18%)
At close: Sep 26, 2025, 3:59 PM
1.77
2.91%
After-hours: Sep 26, 2025, 05:50 PM EDT
USEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 13,411 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -2.86% | 13,303 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 32,242 |
| Sep 23, 2025 | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 11,500 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 10,151 |
| Sep 19, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 23,300 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 28,418 |
| Sep 17, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.00% | 32,141 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 22,968 |
| Sep 15, 2025 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 30,600 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 29,745 |
| Sep 11, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.00% | 24,507 |
| Sep 10, 2025 | 1.67 | 1.78 | 1.66 | 1.69 | 1.69 | 1.20% | 68,900 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 5,448 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 0.00% | 9,300 |
| Sep 5, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 3,000 |
| 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 |