Get the Stockscreener App
1.04
9.57%
-0.11
After Hours:
1.03
-0.01
-0.96%
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 April 04, 2025, is $1.04.
- 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 $1.04 now.
- The 52-week high stock price for USEG is $6.40, representing a 515.38% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for USEG is $0.81, indicating a -22.12% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $1.14 | $1.02 | $0.12 | 342,818.0 | -9.57% |
| Apr 03, 2025 | $1.22 | $1.14 | $0.0806 | 216,868.0 | -6.50% |
| Apr 02, 2025 | $1.29 | $1.19 | $0.10 | 206,527.0 | +2.50% |
| Apr 01, 2025 | $1.24 | $1.16 | $0.08 | 207,446.0 | +0.00% |
| Mar 31, 2025 | $1.25 | $1.17 | $0.08 | 281,541.0 | -0.83% |
| Mar 28, 2025 | $1.30 | $1.19 | $0.11 | 160,171.0 | -3.20% |
| Mar 27, 2025 | $1.30 | $1.25 | $0.05 | 134,215.0 | -2.34% |
| Mar 26, 2025 | $1.37 | $1.28 | $0.09 | 181,140.0 | -3.76% |
| Mar 25, 2025 | $1.41 | $1.31 | $0.095 | 375,611.0 | -5.00% |
| Mar 24, 2025 | $1.42 | $1.38 | $0.04 | 193,014.0 | +2.19% |
| Mar 21, 2025 | $1.45 | $1.37 | $0.075 | 353,172.0 | -2.84% |
| Mar 20, 2025 | $1.47 | $1.40 | $0.07 | 176,330.0 | -4.08% |
| Mar 19, 2025 | $1.53 | $1.43 | $0.10 | 284,058.0 | +2.08% |
| Mar 18, 2025 | $1.52 | $1.41 | $0.1106 | 349,765.0 | -0.69% |
| Mar 17, 2025 | $1.48 | $1.36 | $0.115 | 470,180.0 | +6.62% |
| Mar 14, 2025 | $1.38 | $1.26 | $0.1149 | 214,110.0 | +7.94% |
| Mar 13, 2025 | $1.42 | $1.25 | $0.17 | 414,779.0 | -11.89% |
| Mar 12, 2025 | $1.47 | $1.38 | $0.0899 | 463,011.0 | +5.15% |
| Mar 11, 2025 | $1.40 | $1.31 | $0.091 | 217,358.0 | +1.49% |
| Mar 10, 2025 | $1.52 | $1.34 | $0.1788 | 428,959.0 | -10.07% |
| Mar 07, 2025 | $1.56 | $1.42 | $0.14 | 331,244.0 | +2.05% |
| Mar 06, 2025 | $1.55 | $1.46 | $0.0862 | 244,988.0 | -3.95% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.29 | $1.02 | $0.27 | 1,316,477.0 | -13.33% |
| 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% |
11.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):