Get the Stockscreener App
2.665
1.11%
-0.03
United Maritime Corp Stock (USEA) Price History
The historical daily chart and data for United Maritime Corp stock (USEA), show that the latest closing stock price as of October 02, 2026, is $2.665.
- United Maritime Corp all-time high stock price is $4.69, occurred on December 27, 2022.
- The lowest United Maritime Corp stock price recorded was $1.00 on April 09, 2025. Since then, United Maritime Corp's stock price has risen over 166.50% to $2.665 now.
- The 52-week high stock price for USEA is $3.20, representing a 20.08% increase from the current share price, occurred on September 16, 2026.
- The 52-week low stock price for USEA is $1.417, indicating a -46.83% decrease from the current share price, occurred on November 14, 2025.
- The closing price of United Maritime Corp (USEA) stock in the beginning of 2025 was $1.90. The stock closed the year at $4.40, a gain of over 131.58% for the year.
The table below shows more information about USEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $2.74 | $2.65 | $0.095 | 100,024.0 | -1.11% |
| Oct 01, 2026 | $2.79 | $2.61 | $0.1791 | 93,199.0 | -0.19% |
| Sep 30, 2026 | $2.71 | $2.55 | $0.1601 | 148,955.0 | +7.14% |
| Sep 29, 2026 | $2.62 | $2.51 | $0.11 | 150,315.0 | -2.70% |
| Sep 28, 2026 | $2.72 | $2.56 | $0.158 | 232,624.0 | -4.78% |
| Sep 25, 2026 | $2.96 | $2.72 | $0.24 | 220,109.0 | -10.23% |
| Sep 24, 2026 | $3.17 | $3.00 | $0.17 | 237,112.0 | +0.00% |
| Sep 23, 2026 | $3.09 | $3.03 | $0.058 | 36,031.0 | -1.94% |
| Sep 22, 2026 | $3.10 | $3.02 | $0.075 | 102,413.0 | +1.64% |
| Sep 21, 2026 | $3.20 | $3.04 | $0.16 | 170,032.0 | -1.94% |
| Sep 18, 2026 | $3.11 | $3.02 | $0.09 | 124,828.0 | +0.65% |
| Sep 17, 2026 | $3.17 | $2.97 | $0.20 | 260,835.0 | +0.65% |
| Sep 16, 2026 | $3.20 | $3.05 | $0.15 | 201,568.0 | -2.86% |
| Sep 15, 2026 | $3.15 | $2.97 | $0.18 | 224,330.0 | +5.70% |
| Sep 14, 2026 | $3.05 | $2.95 | $0.10 | 90,407.0 | -0.33% |
| Sep 11, 2026 | $3.03 | $2.91 | $0.12 | 80,322.0 | +0.67% |
| Sep 10, 2026 | $2.98 | $2.90 | $0.0762 | 74,449.0 | +1.71% |
| Sep 09, 2026 | $3.00 | $2.92 | $0.08 | 82,245.0 | -1.02% |
| Sep 08, 2026 | $3.15 | $2.93 | $0.225 | 272,535.0 | -2.96% |
| Sep 04, 2026 | $3.06 | $2.97 | $0.09 | 208,435.0 | +2.01% |
| Sep 03, 2026 | $3.10 | $2.92 | $0.18 | 162,148.0 | +0.34% |
United Maritime Corp Stock (USEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Maritime Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Maritime Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Maritime Corp Stock (USEA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $2.79 | $2.61 | $0.1791 | 293,247.0 | -1.30% |
| Sep, 2026 | $3.20 | $2.51 | $0.69 | 3,551,095.0 | -2.17% |
| Aug, 2026 | $2.91 | $2.52 | $0.39 | 1,018,419.0 | +4.94% |
| Jul, 2026 | $2.82 | $2.45 | $0.37 | 1,039,360.0 | +0.00% |
| Jun, 2026 | $2.75 | $2.44 | $0.31 | 1,584,339.0 | +1.54% |
| May, 2026 | $2.63 | $2.11 | $0.5195 | 1,327,014.0 | +21.03% |
| Apr, 2026 | $2.20 | $1.99 | $0.21 | 659,180.0 | +5.94% |
| Mar, 2026 | $2.28 | $1.90 | $0.38 | 2,790,520.0 | -2.88% |
| Feb, 2026 | $2.14 | $1.62 | $0.5192 | 1,682,114.0 | +16.85% |
| Jan, 2026 | $1.99 | $1.67 | $0.32 | 692,300.0 | +4.71% |
United Maritime Corp Stock (USEA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.22 | $1.59 | $0.634 | 1,860,536.0 | -4.02% |
| Nov, 2025 | $1.78 | $1.42 | $0.363 | 1,150,556.0 | +6.75% |
| Oct, 2025 | $1.75 | $1.61 | $0.14 | 456,560.0 | -0.61% |
| Sep, 2025 | $1.80 | $1.61 | $0.19 | 446,461.0 | -1.97% |
| Aug, 2025 | $1.72 | $1.50 | $0.2201 | 552,882.0 | +6.70% |
| Jul, 2025 | $1.65 | $1.43 | $0.2205 | 521,247.0 | +6.65% |
| Jun, 2025 | $2.00 | $1.23 | $0.77 | 3,992,042.0 | +20.49% |
| May, 2025 | $1.40 | $1.17 | $0.2291 | 449,529.0 | +4.27% |
| Apr, 2025 | $1.39 | $1.00 | $0.39 | 654,377.0 | -13.97% |
| Mar, 2025 | $1.97 | $1.34 | $0.6338 | 1,134,054.0 | -25.27% |
| Feb, 2025 | $1.92 | $1.78 | $0.1398 | 459,303.0 | -0.55% |
| Jan, 2025 | $1.91 | $1.66 | $0.25 | 694,775.0 | +5.78% |
United Maritime Corp Stock (USEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.05 | $1.63 | $0.4208 | 1,814,656.0 | -14.75% |
| Nov, 2024 | $2.38 | $1.96 | $0.4199 | 1,048,959.0 | -12.88% |
| Oct, 2024 | $2.62 | $2.25 | $0.37 | 881,125.0 | -10.21% |
| Sep, 2024 | $2.77 | $2.47 | $0.305 | 1,083,725.0 | +2.57% |
| Aug, 2024 | $2.59 | $2.30 | $0.288 | 960,351.0 | -1.56% |
| Jul, 2024 | $2.64 | $2.52 | $0.118 | 421,790.0 | -1.15% |
| Jun, 2024 | $2.84 | $2.55 | $0.29 | 963,404.0 | -5.11% |
| May, 2024 | $2.90 | $2.44 | $0.46 | 788,775.0 | +11.38% |
| Apr, 2024 | $2.65 | $2.33 | $0.32 | 861,882.0 | -5.75% |
| Mar, 2024 | $3.00 | $2.61 | $0.39 | 1,024,852.0 | -2.61% |
| Feb, 2024 | $2.85 | $2.43 | $0.42 | 986,606.0 | -5.30% |
| Jan, 2024 | $2.85 | $2.40 | $0.45 | 1,337,495.0 | +14.57% |
0.96%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):