United Maritime Corporati... (USEA)
1.54
-0.22 (-12.50%)
At close: Mar 04, 2025, 1:56 PM
USEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.82 | 1.83 | 1.50 | 1.76 | -0.06 | -3.30% | 221,171 |
| Feb 28, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 0.01 | 0.55% | 38,000 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.79 | 1.81 | 0.01 | 0.56% | 31,634 |
| Feb 26, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 0.00 | 0.00% | 43,221 |
| Feb 25, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | -0.03 | -1.64% | 24,657 |
| Feb 24, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | -0.02 | -1.08% | 17,937 |
| Feb 21, 2025 | 1.90 | 1.92 | 1.80 | 1.85 | -0.05 | -2.63% | 32,200 |
| Feb 20, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 0.04 | 2.15% | 23,700 |
| Feb 19, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | -0.01 | -0.53% | 18,900 |
| Feb 18, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | 0.03 | 1.63% | 31,539 |
| Feb 14, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | -0.01 | -0.54% | 19,325 |
| Feb 13, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | -0.01 | -0.54% | 13,625 |
| Feb 12, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 0.00 | 0.00% | 38,100 |
| Feb 11, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 0.00 | 0.00% | 21,500 |
| Feb 10, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 0.00 | 0.00% | 21,600 |
| Feb 7, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 0.00 | 0.00% | 16,206 |
| Feb 6, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 0.01 | 0.54% | 20,456 |
| Feb 5, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 0.00 | 0.00% | 7,521 |
| Feb 4, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 0.02 | 1.09% | 19,224 |
| Feb 3, 2025 | 1.80 | 1.84 | 1.78 | 1.83 | 0.00 | 0.00% | 33,334 |
| Jan 31, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 0.01 | 0.55% | 16,400 |
| Jan 30, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | -0.02 | -1.09% | 31,969 |
| Jan 29, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 0.05 | 2.79% | 12,405 |
| Jan 28, 2025 | 1.89 | 1.89 | 1.77 | 1.79 | -0.04 | -2.19% | 42,766 |
| Jan 27, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 0.00 | 0.00% | 33,040 |
| Jan 24, 2025 | 1.91 | 1.91 | 1.82 | 1.83 | -0.02 | -1.08% | 22,959 |
| Jan 23, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 0.02 | 1.09% | 12,891 |
| Jan 22, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | -0.03 | -1.61% | 18,623 |
| Jan 21, 2025 | 1.91 | 1.91 | 1.81 | 1.86 | -0.01 | -0.53% | 39,800 |
| Jan 17, 2025 | 1.84 | 1.89 | 1.82 | 1.87 | 0.05 | 2.75% | 35,438 |
| Jan 16, 2025 | 1.79 | 1.84 | 1.78 | 1.82 | 0.05 | 2.82% | 25,329 |
| Jan 15, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 0.01 | 0.57% | 25,000 |
| Jan 14, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | -0.02 | -1.12% | 26,506 |
| Jan 13, 2025 | 1.72 | 1.78 | 1.70 | 1.78 | 0.06 | 3.49% | 62,738 |
| Jan 10, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 0.05 | 2.99% | 57,981 |
| Jan 8, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | -0.04 | -2.34% | 36,518 |
| Jan 7, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | -0.01 | -0.58% | 46,858 |
| Jan 6, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 0.00 | 0.00% | 58,564 |
| Jan 3, 2025 | 1.78 | 1.78 | 1.68 | 1.72 | -0.04 | -2.27% | 73,011 |
| Jan 2, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 0.03 | 1.73% | 21,735 |
| Dec 31, 2024 | 1.73 | 1.73 | 1.68 | 1.73 | 0.00 | 0.00% | 93,906 |
| Dec 30, 2024 | 1.65 | 1.76 | 1.65 | 1.73 | 0.10 | 6.13% | 115,129 |
| Dec 27, 2024 | 1.78 | 1.87 | 1.63 | 1.63 | -0.23 | -12.37% | 242,700 |
| Dec 26, 2024 | 1.90 | 1.94 | 1.85 | 1.86 | 0.00 | 0.00% | 262,500 |
| Dec 24, 2024 | 1.90 | 1.94 | 1.85 | 1.86 | 0.01 | 0.54% | 71,032 |
| Dec 23, 2024 | 1.87 | 1.91 | 1.82 | 1.85 | 0.02 | 1.09% | 73,904 |
| Dec 20, 2024 | 1.81 | 1.83 | 1.80 | 1.83 | 0.02 | 1.10% | 21,800 |
| Dec 19, 2024 | 1.91 | 1.91 | 1.76 | 1.81 | -0.03 | -1.63% | 53,926 |
| Dec 18, 2024 | 1.86 | 1.86 | 1.80 | 1.84 | 0.00 | 0.00% | 82,200 |
| Dec 17, 2024 | 1.82 | 1.86 | 1.80 | 1.84 | 0.03 | 1.66% | 67,047 |