Get the Stockscreener App
0.9939
2.83%
0.0274
Pre-market:
.98
-0.0139
-1.40%
U S Energy Corp Stock (USEG) Price History
The historical daily chart and data for U S Energy Corp stock (USEG), adjusted for splits and dividends, show that the latest closing stock price as of December 03, 2025, is $0.9939.
- U S Energy Corp all-time high stock price is $304.80, occurred on April 02, 2014.
- The lowest U S Energy Corp stock price recorded was $0.00 on November 16, 2020. Since then, U S Energy Corp's stock price has risen over to $0.9939 now.
- The 52-week high stock price for USEG is $6.40, representing a 543.93% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for USEG is $0.9401, indicating a -5.41% decrease from the current share price, occurred on November 21, 2025.
- The closing price of U S Energy Corp (USEG) stock in the beginning of 2024 was $3.39. The stock closed the year at $2.30, a loss of over -32.15% for the year.
The table below shows more information about USEG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2025 | $0.9985 | $0.9701 | $0.0284 | 173,781.0 | +2.83% |
| Dec 02, 2025 | $1.03 | $0.9617 | $0.0683 | 264,002.0 | -5.25% |
| Dec 01, 2025 | $1.05 | $0.98 | $0.0657 | 270,260.0 | +4.09% |
| Nov 28, 2025 | $1.03 | $0.9763 | $0.0537 | 260,863.0 | -2.01% |
| Nov 26, 2025 | $1.06 | $1.00 | $0.06 | 156,913.0 | +0.58% |
| Nov 25, 2025 | $1.02 | $0.99 | $0.03 | 216,850.0 | -2.53% |
| Nov 24, 2025 | $1.03 | $0.98 | $0.05 | 158,378.0 | +3.83% |
| Nov 21, 2025 | $0.9968 | $0.9401 | $0.0567 | 226,739.0 | +2.64% |
| Nov 20, 2025 | $1.02 | $0.9411 | $0.0789 | 425,100.0 | -3.81% |
| Nov 19, 2025 | $1.05 | $0.9896 | $0.0608 | 389,594.0 | -7.01% |
| Nov 18, 2025 | $1.07 | $1.02 | $0.05 | 173,445.0 | +3.88% |
| Nov 17, 2025 | $1.07 | $1.02 | $0.05 | 250,479.0 | -1.90% |
| Nov 14, 2025 | $1.07 | $1.02 | $0.05 | 261,147.0 | +0.00% |
| Nov 13, 2025 | $1.09 | $1.05 | $0.045 | 226,634.0 | +0.00% |
| Nov 12, 2025 | $1.10 | $1.05 | $0.0501 | 266,593.0 | -7.08% |
| Nov 11, 2025 | $1.14 | $1.08 | $0.06 | 224,455.0 | +4.63% |
| Nov 10, 2025 | $1.10 | $1.05 | $0.05 | 271,521.0 | +1.89% |
| Nov 07, 2025 | $1.08 | $1.04 | $0.04 | 468,544.0 | -2.75% |
| Nov 06, 2025 | $1.15 | $1.06 | $0.09 | 487,007.0 | -3.11% |
| Nov 05, 2025 | $1.15 | $1.11 | $0.0377 | 229,041.0 | +0.45% |
| Nov 04, 2025 | $1.18 | $1.11 | $0.07 | 577,756.0 | -4.27% |
U S Energy Corp Stock (USEG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USEG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Energy Corp Stock (USEG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.05 | $0.9617 | $0.084 | 881,824.0 | +1.43% |
| Nov, 2025 | $1.25 | $0.9401 | $0.3049 | 5,850,559.0 | -20.33% |
| Oct, 2025 | $1.37 | $1.10 | $0.27 | 13,368,952.0 | +4.24% |
| Sep, 2025 | $1.32 | $1.10 | $0.22 | 6,743,194.0 | -0.84% |
| Aug, 2025 | $1.25 | $1.13 | $0.12 | 4,730,861.0 | -0.83% |
| Jul, 2025 | $1.48 | $1.19 | $0.2858 | 12,375,805.0 | -14.29% |
| Jun, 2025 | $2.75 | $1.22 | $1.53 | 181,802,435.0 | +14.75% |
| May, 2025 | $1.47 | $1.07 | $0.40 | 5,444,804.0 | +8.93% |
| Apr, 2025 | $1.29 | $0.9786 | $0.3114 | 4,542,118.0 | -6.67% |
| Mar, 2025 | $1.66 | $1.17 | $0.49 | 6,182,480.0 | -26.83% |
| Feb, 2025 | $3.56 | $1.54 | $2.02 | 73,025,186.0 | -26.79% |
| Jan, 2025 | $6.40 | $1.60 | $4.80 | 164,147,772.0 | +37.42% |
U S Energy Corp Stock (USEG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.41 | $0.44 | 1,132,780.0 | -12.97% |
| Nov, 2024 | $1.91 | $1.31 | $0.60 | 2,201,093.0 | +35.53% |
| Oct, 2024 | $1.65 | $1.14 | $0.5091 | 5,360,764.0 | +18.70% |
| Sep, 2024 | $1.17 | $0.865 | $0.305 | 769,826.0 | +21.99% |
| Aug, 2024 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| Jul, 2024 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| Jun, 2024 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| May, 2024 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| Apr, 2024 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| Mar, 2024 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| Feb, 2024 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| Jan, 2024 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
U S Energy Corp Stock (USEG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| Nov, 2023 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| Oct, 2023 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| Sep, 2023 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| Aug, 2023 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| Jul, 2023 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| Jun, 2023 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| May, 2023 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| Apr, 2023 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| Mar, 2023 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| Feb, 2023 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| Jan, 2023 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
5.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):