Get the Stockscreener App
5.585
12.46%
-0.795
Unusual Machines Inc Stock (UMAC) Price History
The historical daily chart and data for Unusual Machines Inc stock (UMAC), show that the latest closing stock price as of April 03, 2025, is $5.585.
- Unusual Machines Inc all-time high stock price is $23.62, occurred on December 02, 2024.
- The lowest Unusual Machines Inc stock price recorded was $0.98 on May 07, 2024. Since then, Unusual Machines Inc's stock price has risen over 469.90% to $5.585 now.
- The 52-week high stock price for UMAC is $23.62, representing a 322.92% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UMAC is $0.98, indicating a -82.45% decrease from the current share price, occurred on May 07, 2024.
The table below shows more information about UMAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $5.98 | $5.43 | $0.55 | 505,960.0 | -12.37% |
| Apr 02, 2025 | $6.50 | $5.82 | $0.6758 | 673,064.0 | +3.74% |
| Apr 01, 2025 | $6.30 | $5.72 | $0.58 | 766,376.0 | -3.91% |
| Mar 31, 2025 | $6.43 | $5.86 | $0.5656 | 432,960.0 | -4.19% |
| Mar 28, 2025 | $6.82 | $6.20 | $0.6194 | 761,030.0 | -7.09% |
| Mar 27, 2025 | $7.35 | $6.60 | $0.7498 | 587,822.0 | +3.60% |
| Mar 26, 2025 | $7.30 | $6.78 | $0.52 | 360,298.0 | -4.01% |
| Mar 25, 2025 | $7.62 | $7.12 | $0.50 | 480,100.0 | -5.86% |
| Mar 24, 2025 | $7.70 | $7.05 | $0.65 | 939,552.0 | +4.63% |
| Mar 21, 2025 | $7.64 | $6.85 | $0.79 | 840,165.0 | +6.53% |
| Mar 20, 2025 | $7.36 | $6.60 | $0.76 | 690,713.0 | -3.91% |
| Mar 19, 2025 | $7.90 | $7.05 | $0.85 | 825,659.0 | -3.11% |
| Mar 18, 2025 | $7.73 | $7.12 | $0.61 | 732,285.0 | -6.92% |
| Mar 17, 2025 | $7.98 | $6.76 | $1.22 | 2,374,089.0 | +24.22% |
| Mar 14, 2025 | $6.46 | $5.79 | $0.67 | 725,378.0 | +13.07% |
| Mar 13, 2025 | $6.57 | $5.60 | $0.97 | 953,555.0 | -7.21% |
| Mar 12, 2025 | $6.24 | $5.71 | $0.53 | 531,869.0 | +7.21% |
| Mar 11, 2025 | $5.75 | $5.21 | $0.54 | 656,650.0 | +3.83% |
| Mar 10, 2025 | $6.00 | $5.35 | $0.65 | 756,622.0 | -11.18% |
| Mar 07, 2025 | $6.25 | $5.30 | $0.9496 | 1,171,636.0 | +7.68% |
| Mar 06, 2025 | $6.26 | $5.68 | $0.575 | 610,575.0 | -7.43% |
| Mar 05, 2025 | $6.28 | $5.53 | $0.75 | 1,055,986.0 | +5.99% |
| Mar 04, 2025 | $5.94 | $5.80 | $0.135 | 124,329.0 | -3.47% |
Unusual Machines Inc Stock (UMAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unusual Machines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UMAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unusual Machines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unusual Machines Inc Stock (UMAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $6.50 | $5.43 | $1.07 | 1,945,400.0 | -12.64% |
| Mar, 2025 | $7.98 | $5.21 | $2.77 | 16,672,671.0 | -10.86% |
| Feb, 2025 | $13.76 | $6.46 | $7.30 | 25,659,854.0 | -40.37% |
| Jan, 2025 | $17.50 | $10.80 | $6.70 | 34,423,195.0 | -28.42% |
Unusual Machines Inc Stock (UMAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.62 | $8.08 | $15.54 | 137,504,310.0 | +3.10% |
| Nov, 2024 | $19.50 | $1.67 | $17.83 | 124,214,129.0 | +901.60% |
| Oct, 2024 | $1.88 | $1.28 | $0.60 | 1,292,463.0 | +23.03% |
| Sep, 2024 | $1.86 | $1.38 | $0.48 | 870,498.0 | -6.75% |
| Aug, 2024 | $2.29 | $1.32 | $0.97 | 4,366,453.0 | -9.94% |
| Jul, 2024 | $1.96 | $1.13 | $0.83 | 1,650,118.0 | +39.23% |
| Jun, 2024 | $2.22 | $1.28 | $0.94 | 2,509,718.0 | -10.34% |
| May, 2024 | $1.68 | $0.98 | $0.70 | 2,240,498.0 | +19.83% |
| Apr, 2024 | $2.08 | $1.20 | $0.882 | 1,123,188.0 | -30.85% |
| Mar, 2024 | $5.54 | $1.61 | $3.93 | 6,696,268.0 | -38.38% |
| Feb, 2024 | $3.70 | $2.32 | $1.38 | 818,603.0 | +0.00% |
0.59%
0.20%
Cap:
|
Volume (24h):