Get the Stockscreener App
1.52
0.00%
0.00
After Hours:
1.52
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 August 21, 2025, is $1.52.
- 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 52.00% to $1.52 now.
- The 52-week high stock price for USEA is $2.775, representing a 82.57% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for USEA is $1.00, indicating a -34.21% decrease from the current share price, occurred on April 09, 2025.
- The closing price of United Maritime Corp (USEA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $1.55 | $1.50 | $0.0457 | 7,995.0 | +0.00% |
| Aug 20, 2025 | $1.56 | $1.51 | $0.055 | 13,294.0 | -0.50% |
| Aug 19, 2025 | $1.56 | $1.50 | $0.0576 | 7,772.0 | -1.76% |
| Aug 18, 2025 | $1.65 | $1.52 | $0.13 | 65,658.0 | -4.10% |
| Aug 15, 2025 | $1.67 | $1.60 | $0.07 | 12,496.0 | +1.34% |
| Aug 14, 2025 | $1.69 | $1.59 | $0.0969 | 21,755.0 | -4.19% |
| Aug 13, 2025 | $1.72 | $1.61 | $0.1111 | 54,896.0 | +0.60% |
| Aug 12, 2025 | $1.70 | $1.54 | $0.16 | 49,821.0 | +7.10% |
| Aug 11, 2025 | $1.57 | $1.53 | $0.0394 | 9,005.0 | -1.03% |
| Aug 08, 2025 | $1.59 | $1.53 | $0.0646 | 12,526.0 | +1.40% |
| Aug 07, 2025 | $1.57 | $1.52 | $0.05 | 17,584.0 | -2.39% |
| Aug 06, 2025 | $1.61 | $1.57 | $0.0412 | 67,229.0 | +0.79% |
| Aug 05, 2025 | $1.60 | $1.53 | $0.07 | 11,376.0 | +0.00% |
| Aug 04, 2025 | $1.58 | $1.56 | $0.0243 | 10,415.0 | +0.29% |
| Aug 01, 2025 | $1.59 | $1.50 | $0.09 | 16,749.0 | -0.15% |
| Jul 31, 2025 | $1.61 | $1.55 | $0.06 | 10,674.0 | -0.46% |
| Jul 30, 2025 | $1.59 | $1.57 | $0.0188 | 8,730.0 | +0.96% |
| Jul 29, 2025 | $1.60 | $1.56 | $0.0369 | 5,295.0 | -0.64% |
| Jul 28, 2025 | $1.60 | $1.57 | $0.03 | 14,597.0 | -1.86% |
| Jul 25, 2025 | $1.61 | $1.57 | $0.0446 | 12,523.0 | -0.02% |
| Jul 24, 2025 | $1.61 | $1.56 | $0.0499 | 19,005.0 | +0.03% |
| Jul 23, 2025 | $1.60 | $1.58 | $0.02 | 2,547.0 | +2.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.72 | $1.50 | $0.2201 | 386,566.0 | -3.05% |
| 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% |
United Maritime Corp Stock (USEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.81 | $2.10 | $0.71 | 1,529,347.0 | -2.37% |
| Nov, 2023 | $2.59 | $2.01 | $0.58 | 876,445.0 | +19.91% |
| Oct, 2023 | $2.61 | $2.06 | $0.55 | 827,983.0 | -12.08% |
| Sep, 2023 | $2.75 | $2.29 | $0.46 | 663,031.0 | +1.27% |
| Aug, 2023 | $2.70 | $2.20 | $0.50 | 931,474.0 | -10.23% |
| Jul, 2023 | $2.76 | $2.58 | $0.18 | 402,546.0 | -2.94% |
| Jun, 2023 | $2.89 | $2.52 | $0.3745 | 675,554.0 | +0.37% |
| May, 2023 | $3.09 | $2.55 | $0.5401 | 1,006,000.0 | -3.56% |
| Apr, 2023 | $2.90 | $2.50 | $0.3978 | 848,403.0 | -2.09% |
| Mar, 2023 | $3.53 | $2.77 | $0.76 | 2,003,295.0 | -11.96% |
| Feb, 2023 | $3.55 | $2.83 | $0.72 | 2,636,442.0 | +5.84% |
| Jan, 2023 | $4.51 | $2.71 | $1.80 | 4,516,140.0 | -30.00% |
4.31%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):