Get the Stockscreener App
1.13
3.67%
0.04
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 May 01, 2026, is $1.13.
- 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 $1.13 now.
- The 52-week high stock price for USEG is $2.75, representing a 143.36% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for USEG is $0.6552, indicating a -42.02% decrease from the current share price, occurred on April 10, 2026.
- The closing price of U S Energy Corp (USEG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $1.14 | $1.02 | $0.12 | 3,762,742.0 | +3.67% |
| Apr 30, 2026 | $1.11 | $1.04 | $0.07 | 5,830,220.0 | -0.91% |
| Apr 29, 2026 | $1.12 | $0.9796 | $0.1404 | 9,075,670.0 | +6.80% |
| Apr 28, 2026 | $1.15 | $1.01 | $0.14 | 15,180,428.0 | -2.83% |
| Apr 27, 2026 | $1.49 | $1.05 | $0.44 | 190,665,287.0 | +14.34% |
| Apr 24, 2026 | $0.9288 | $0.86 | $0.0688 | 1,506,965.0 | +2.77% |
| Apr 23, 2026 | $0.9148 | $0.8301 | $0.0847 | 1,845,276.0 | +8.10% |
| Apr 22, 2026 | $0.846 | $0.8151 | $0.0309 | 907,935.0 | +1.63% |
| Apr 21, 2026 | $0.8215 | $0.7541 | $0.0674 | 2,997,458.0 | +8.04% |
| Apr 20, 2026 | $0.762 | $0.722 | $0.04 | 2,203,759.0 | +6.74% |
| Apr 17, 2026 | $0.7497 | $0.6903 | $0.0594 | 2,315,400.0 | -7.12% |
| Apr 16, 2026 | $0.7666 | $0.7383 | $0.0283 | 623,736.0 | +1.71% |
| Apr 15, 2026 | $0.7681 | $0.7106 | $0.0575 | 1,977,736.0 | +3.77% |
| Apr 14, 2026 | $0.7336 | $0.6916 | $0.042 | 1,503,794.0 | -3.42% |
| Apr 13, 2026 | $0.7576 | $0.7003 | $0.0573 | 3,022,712.0 | +9.25% |
| Apr 10, 2026 | $0.73 | $0.6552 | $0.0748 | 3,730,574.0 | -5.98% |
| Apr 09, 2026 | $0.7856 | $0.72 | $0.0656 | 2,843,233.0 | -4.25% |
| Apr 08, 2026 | $0.805 | $0.71 | $0.095 | 4,706,446.0 | -13.17% |
| Apr 07, 2026 | $0.8917 | $0.84 | $0.0517 | 1,864,638.0 | +1.10% |
| Apr 06, 2026 | $0.871 | $0.8163 | $0.0547 | 2,730,553.0 | +1.99% |
| Apr 02, 2026 | $0.99 | $0.82 | $0.17 | 10,399,867.0 | -2.82% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.14 | $1.02 | $0.12 | 3,762,742.0 | +0.00% |
| Apr, 2026 | $1.49 | $0.6552 | $0.8348 | 272,353,499.0 | +27.81% |
| Mar, 2026 | $1.52 | $0.8513 | $0.6687 | 300,806,574.0 | -17.37% |
| Feb, 2026 | $1.11 | $0.955 | $0.155 | 25,683,463.0 | -0.93% |
| Jan, 2026 | $1.25 | $0.9104 | $0.3396 | 40,412,516.0 | +16.93% |
U S Energy Corp Stock (USEG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.07 | $0.915 | $0.155 | 7,675,598.0 | -3.56% |
| 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% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):