Get the Stockscreener App
2.13
1.84%
-0.04
United Homes Group Inc Stock (UHG) Price History
The historical daily chart and data for United Homes Group Inc stock (UHG), show that the latest closing stock price as of January 28, 2026, is $2.13.
- United Homes Group Inc all-time high stock price is $18.70, occurred on May 19, 2023.
- The lowest United Homes Group Inc stock price recorded was $0.9873 on November 20, 2025. Since then, United Homes Group Inc's stock price has risen over 115.74% to $2.13 now.
- The 52-week high stock price for UHG is $4.81, representing a 125.82% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for UHG is $0.9873, indicating a -53.65% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about UHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $2.20 | $2.09 | $0.11 | 21,517.0 | -3.69% |
| Jan 27, 2026 | $2.22 | $1.90 | $0.3233 | 371,774.0 | +4.83% |
| Jan 26, 2026 | $2.27 | $2.01 | $0.26 | 548,343.0 | -1.90% |
| Jan 23, 2026 | $2.23 | $1.76 | $0.47 | 2,035,401.0 | +19.89% |
| Jan 22, 2026 | $1.82 | $1.63 | $0.1899 | 430,330.0 | +5.39% |
| Jan 21, 2026 | $1.70 | $1.56 | $0.14 | 139,231.0 | +1.83% |
| Jan 20, 2026 | $1.68 | $1.55 | $0.13 | 184,015.0 | +3.80% |
| Jan 16, 2026 | $1.63 | $1.55 | $0.0811 | 52,249.0 | +0.00% |
| Jan 15, 2026 | $1.65 | $1.55 | $0.10 | 95,997.0 | -0.63% |
| Jan 14, 2026 | $1.66 | $1.55 | $0.11 | 140,499.0 | -3.64% |
| Jan 13, 2026 | $1.80 | $1.65 | $0.15 | 216,210.0 | -4.07% |
| Jan 12, 2026 | $1.78 | $1.68 | $0.1037 | 210,736.0 | -2.82% |
| Jan 09, 2026 | $1.80 | $1.67 | $0.135 | 461,783.0 | +5.99% |
| Jan 08, 2026 | $1.71 | $1.57 | $0.14 | 112,046.0 | +0.00% |
| Jan 07, 2026 | $1.79 | $1.66 | $0.13 | 452,231.0 | -3.47% |
| Jan 06, 2026 | $1.75 | $1.60 | $0.1499 | 178,710.0 | +4.85% |
| Jan 05, 2026 | $1.77 | $1.51 | $0.26 | 341,005.0 | +3.77% |
| Jan 02, 2026 | $1.60 | $1.52 | $0.08 | 97,139.0 | +1.92% |
| Dec 31, 2025 | $1.69 | $1.55 | $0.14 | 244,744.0 | -0.64% |
| Dec 30, 2025 | $1.68 | $1.51 | $0.1659 | 298,329.0 | +3.29% |
United Homes Group Inc Stock (UHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Homes Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Homes Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Homes Group Inc Stock (UHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $2.27 | $1.51 | $0.76 | 6,089,216.0 | +33.97% |
United Homes Group Inc Stock (UHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.68 | $1.03 | $0.6499 | 4,004,893.0 | +46.73% |
| Nov, 2025 | $1.55 | $0.9873 | $0.5627 | 3,858,793.0 | -29.14% |
| Oct, 2025 | $4.78 | $1.50 | $3.28 | 13,385,112.0 | -63.44% |
| Sep, 2025 | $4.52 | $3.80 | $0.72 | 1,376,789.0 | -0.96% |
| Aug, 2025 | $4.57 | $3.60 | $0.97 | 2,671,878.0 | +11.20% |
| Jul, 2025 | $4.50 | $2.62 | $1.88 | 5,312,867.0 | +29.31% |
| Jun, 2025 | $4.25 | $2.78 | $1.47 | 5,611,696.0 | -3.97% |
| May, 2025 | $3.03 | $1.60 | $1.43 | 10,290,569.0 | +54.87% |
| Apr, 2025 | $3.02 | $1.95 | $1.07 | 1,927,155.0 | -30.36% |
| Mar, 2025 | $4.02 | $2.67 | $1.35 | 1,932,363.0 | -24.73% |
| Feb, 2025 | $4.41 | $3.54 | $0.87 | 818,115.0 | -10.36% |
| Jan, 2025 | $4.81 | $3.77 | $1.04 | 1,541,016.0 | -1.89% |
United Homes Group Inc Stock (UHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.35 | $4.01 | $2.34 | 1,682,988.0 | -31.97% |
| Nov, 2024 | $6.93 | $5.43 | $1.50 | 556,017.0 | +18.37% |
| Oct, 2024 | $6.38 | $5.20 | $1.18 | 487,652.0 | -12.21% |
| Sep, 2024 | $6.58 | $5.10 | $1.48 | 1,168,048.0 | +0.82% |
| Aug, 2024 | $6.69 | $5.50 | $1.19 | 322,660.0 | -1.93% |
| Jul, 2024 | $6.50 | $5.50 | $1.00 | 550,500.0 | +9.14% |
| Jun, 2024 | $7.80 | $5.09 | $2.71 | 496,227.0 | +2.52% |
| May, 2024 | $7.12 | $5.12 | $2.00 | 581,230.0 | -16.92% |
| Apr, 2024 | $7.64 | $6.00 | $1.64 | 852,002.0 | -4.43% |
| Mar, 2024 | $7.65 | $6.54 | $1.11 | 228,602.0 | +0.14% |
| Feb, 2024 | $8.13 | $6.53 | $1.60 | 214,495.0 | -7.18% |
| Jan, 2024 | $9.36 | $7.03 | $2.33 | 340,747.0 | -10.79% |
0.37%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):