Get the Stockscreener App
2.25
0.88%
-0.02
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 May 12, 2026, is $2.25.
- 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 125.00% to $2.25 now.
- The 52-week high stock price for USEA is $2.39, representing a 6.22% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for USEA is $1.2015, indicating a -46.60% decrease from the current share price, occurred on May 16, 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 |
|---|---|---|---|---|---|
| May 12, 2026 | $2.31 | $2.25 | $0.06 | 27,086.0 | +1.32% |
| May 11, 2026 | $2.34 | $2.27 | $0.07 | 52,003.0 | -2.99% |
| May 08, 2026 | $2.39 | $2.32 | $0.07 | 40,787.0 | +2.63% |
| May 07, 2026 | $2.36 | $2.25 | $0.11 | 55,133.0 | -1.72% |
| May 06, 2026 | $2.36 | $2.23 | $0.1299 | 75,528.0 | +1.75% |
| May 05, 2026 | $2.31 | $2.15 | $0.165 | 139,060.0 | +5.56% |
| May 04, 2026 | $2.19 | $2.11 | $0.0775 | 56,084.0 | +1.41% |
| May 01, 2026 | $2.16 | $2.12 | $0.04 | 48,428.0 | -0.47% |
| Apr 30, 2026 | $2.16 | $2.08 | $0.08 | 30,425.0 | +4.39% |
| Apr 29, 2026 | $2.07 | $2.01 | $0.0599 | 26,098.0 | +0.00% |
| Apr 28, 2026 | $2.09 | $2.02 | $0.0699 | 24,263.0 | +1.49% |
| Apr 27, 2026 | $2.03 | $2.02 | $0.010 | 12,381.0 | -1.46% |
| Apr 24, 2026 | $2.05 | $2.01 | $0.04 | 19,099.0 | +0.99% |
| Apr 23, 2026 | $2.11 | $2.03 | $0.08 | 36,444.0 | -3.33% |
| Apr 22, 2026 | $2.13 | $2.09 | $0.04 | 9,452.0 | -0.94% |
| Apr 21, 2026 | $2.13 | $2.10 | $0.03 | 16,412.0 | -0.02% |
| Apr 20, 2026 | $2.14 | $2.11 | $0.03 | 21,587.0 | +0.50% |
| Apr 17, 2026 | $2.16 | $2.06 | $0.10 | 76,572.0 | +0.48% |
| Apr 16, 2026 | $2.14 | $2.10 | $0.04 | 21,329.0 | -0.94% |
| Apr 15, 2026 | $2.16 | $2.10 | $0.06 | 51,685.0 | -1.85% |
| Apr 14, 2026 | $2.20 | $2.10 | $0.10 | 101,096.0 | +3.35% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.39 | $2.11 | $0.2795 | 494,109.0 | +7.47% |
| 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% |
5.29%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):