5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-13.37%
3 MONTH PERFORMANCE
+95.17%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
-37.57%
1 YEAR PERFORMANCE
+556.25%
Unusual Machines, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/13/2025 | $10.88 | $10.49 (-3.63%) | $11.38 | $10.32 | 2.39 M | $168.80 M |
08/12/2025 | $9.96 | $10.61 (6.53%) | $10.67 | $9.70 | 1.92 M | $168.73 M |
08/11/2025 | $10.25 | $9.96 (-2.83%) | $10.74 | $9.82 | 2.29 M | $158.39 M |
08/08/2025 | $9.71 | $10.09 (3.91%) | $10.24 | $9.53 | 1.89 M | $160.46 M |
08/07/2025 | $10.06 | $9.59 (-4.67%) | $10.08 | $9.51 | 1.78 M | $152.50 M |
08/06/2025 | $10.21 | $9.91 (-2.94%) | $10.31 | $9.83 | 2.29 M | $157.59 M |
08/05/2025 | $10.08 | $10.46 (3.77%) | $11.08 | $9.89 | 6.17 M | $166.34 M |
08/04/2025 | $8.96 | $9.68 (8.04%) | $9.73 | $8.85 | 2.02 M | $153.94 M |
08/01/2025 | $8.82 | $8.84 (0.23%) | $9.19 | $8.51 | 2.31 M | $140.58 M |
07/31/2025 | $9.25 | $9.24 (-0.11%) | $9.59 | $9.14 | 1.64 M | $146.94 M |
07/30/2025 | $9.12 | $9.40 (3.07%) | $9.65 | $9.08 | 1.79 M | $149.48 M |
07/29/2025 | $10.06 | $9.29 (-7.65%) | $10.16 | $9.26 | 3.14 M | $147.73 M |
07/28/2025 | $11.12 | $10.15 (-8.72%) | $11.24 | $10.03 | 2.66 M | $161.41 M |
07/25/2025 | $11.56 | $10.94 (-5.36%) | $11.90 | $10.91 | 3.85 M | $173.97 M |
07/24/2025 | $10.90 | $11.37 (4.31%) | $11.57 | $10.74 | 4.23 M | $180.81 M |
07/23/2025 | $10.32 | $10.69 (3.59%) | $10.73 | $10.05 | 2.58 M | $170.00 M |
07/22/2025 | $10.35 | $10.25 (-0.97%) | $10.42 | $9.61 | 3.37 M | $163.00 M |
07/21/2025 | $11.23 | $10.01 (-10.86%) | $11.43 | $9.88 | 5.66 M | $159.18 M |
07/18/2025 | $12.07 | $10.87 (-9.94%) | $12.19 | $10.63 | 6.40 M | $172.86 M |
07/17/2025 | $12.34 | $11.85 (-3.97%) | $13.38 | $11.53 | 7.95 M | $188.44 M |
07/16/2025 | $11.38 | $12.30 (8.08%) | $12.64 | $10.80 | 9.38 M | $195.60 M |
07/15/2025 | $11.80 | $11.23 (-4.83%) | $11.87 | $10.65 | 7.47 M | $178.58 M |
07/14/2025 | $9.80 | $11.60 (18.37%) | $11.75 | $9.37 | 19.41 M | $184.47 M |
07/11/2025 | $9.86 | $12.12 (22.92%) | $13.11 | $9.55 | 26.64 M | $192.74 M |
07/10/2025 | $8.13 | $8.69 (6.89%) | $8.80 | $7.95 | 3.53 M | $138.19 M |
07/09/2025 | $8.08 | $8.10 (0.25%) | $8.40 | $7.90 | 1.89 M | $128.81 M |
07/08/2025 | $8.08 | $7.99 (-1.11%) | $8.24 | $7.70 | 2.25 M | $127.06 M |
07/07/2025 | $8.62 | $7.95 (-7.77%) | $8.62 | $7.86 | 3.03 M | $126.42 M |
07/03/2025 | $8.23 | $8.73 (6.08%) | $9.05 | $8.22 | 2.50 M | $138.83 M |
07/02/2025 | $7.90 | $8.12 (2.78%) | $8.21 | $7.80 | 1.43 M | $129.13 M |
07/01/2025 | $8.53 | $7.97 (-6.57%) | $8.55 | $7.82 | 2.89 M | $126.74 M |
06/30/2025 | $8.01 | $8.57 (6.99%) | $8.91 | $8.00 | 4.26 M | $136.28 M |
06/27/2025 | $8.09 | $7.91 (-2.22%) | $8.09 | $7.65 | 2.08 M | $125.79 M |
06/26/2025 | $7.65 | $8.20 (7.19%) | $8.29 | $7.60 | 2.86 M | $130.40 M |
06/25/2025 | $8.20 | $7.59 (-7.44%) | $8.50 | $7.55 | 2.74 M | $120.70 M |
06/24/2025 | $8.32 | $8.19 (-1.56%) | $8.34 | $7.81 | 2.48 M | $130.24 M |
06/23/2025 | $7.88 | $8.16 (3.55%) | $8.45 | $7.67 | 3.55 M | $129.76 M |
06/20/2025 | $9.10 | $8.22 (-9.67%) | $9.20 | $7.91 | 5.94 M | $130.72 M |
06/18/2025 | $9.50 | $9.01 (-5.16%) | $9.85 | $8.75 | 5.04 M | $143.28 M |
06/17/2025 | $10.78 | $9.39 (-12.89%) | $10.78 | $9.11 | 6.20 M | $149.32 M |
06/16/2025 | $8.90 | $10.26 (15.28%) | $10.70 | $8.41 | 13.50 M | $163.16 M |
06/13/2025 | $8.80 | $8.45 (-3.98%) | $9.89 | $7.70 | 14.83 M | $134.38 M |
06/12/2025 | $8.18 | $8.24 (0.73%) | $9.10 | $8.14 | 6.08 M | $131.04 M |
06/11/2025 | $9.00 | $7.98 (-11.33%) | $9.05 | $7.73 | 6.01 M | $126.90 M |
06/10/2025 | $9.58 | $8.95 (-6.58%) | $10.10 | $8.44 | 8.15 M | $142.33 M |
06/09/2025 | $8.90 | $9.18 (3.15%) | $9.47 | $8.10 | 11.44 M | $145.98 M |
06/06/2025 | $6.81 | $7.42 (8.96%) | $8.65 | $6.61 | 10.19 M | $118.00 M |
06/05/2025 | $7.60 | $6.52 (-14.21%) | $7.62 | $6.23 | 5.53 M | $103.68 M |
06/04/2025 | $6.61 | $7.33 (10.89%) | $7.68 | $6.12 | 7.91 M | $116.57 M |
06/03/2025 | $5.70 | $6.58 (15.44%) | $6.63 | $5.52 | 5.77 M | $104.64 M |
06/02/2025 | $5.49 | $5.52 (0.55%) | $5.96 | $5.10 | 7.63 M | $87.78 M |
05/30/2025 | $4.95 | $4.96 (0.2%) | $5.11 | $4.81 | 643.30 K | $78.88 M |
05/29/2025 | $5.13 | $4.97 (-3.12%) | $5.14 | $4.95 | 710.32 K | $79.04 M |
05/28/2025 | $5.19 | $5.08 (-2.12%) | $5.23 | $5.05 | 610.00 K | $80.78 M |
05/27/2025 | $5.16 | $5.16 (0%) | $5.19 | $4.96 | 1.41 M | $82.06 M |
05/23/2025 | $4.90 | $5.07 (3.47%) | $5.14 | $4.79 | 1.01 M | $80.63 M |
05/22/2025 | $4.84 | $4.93 (1.86%) | $5.04 | $4.67 | 1.01 M | $78.40 M |
05/21/2025 | $4.94 | $4.82 (-2.43%) | $5.03 | $4.82 | 988.50 K | $76.65 M |
05/20/2025 | $5.42 | $4.97 (-8.3%) | $5.45 | $4.85 | 2.14 M | $79.04 M |
05/19/2025 | $5.38 | $5.40 (0.37%) | $5.50 | $5.32 | 828.62 K | $85.87 M |
05/16/2025 | $5.50 | $5.51 (0.18%) | $5.76 | $5.42 | 1.38 M | $87.62 M |
05/15/2025 | $5.51 | $5.48 (-0.54%) | $5.53 | $5.29 | 1.03 M | $87.15 M |
05/14/2025 | $5.42 | $5.53 (2.03%) | $5.61 | $5.37 | 1.43 M | $87.94 M |
05/13/2025 | $5.48 | $5.38 (-1.82%) | $5.50 | $5.28 | 1.12 M | $85.56 M |