-
5 DAY PERFORMANCE
+7.04% -
1 MONTH PERFORMANCE
-6.75% -
3 MONTH PERFORMANCE
+23.58% -
6 MONTH PERFORMANCE
-15.08%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.47 | $1.52 (3.4%) | $1.52 | $1.45 | 22,400 | $15.72 M |
| 09/27/2024 | $1.53 | $1.49 (-2.61%) | $1.54 | $1.45 | 19,700 | $15.51 M |
| 09/26/2024 | $1.44 | $1.42 (-1.39%) | $1.58 | $1.38 | 69,700 | $14.78 M |
| 09/25/2024 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.47 | 38,600 | $15.30 M |
| 09/24/2024 | $1.52 | $1.54 (1.32%) | $1.63 | $1.52 | 35,000 | $16.03 M |
| 09/23/2024 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.56 | 56,200 | $17.07 M |
| 09/20/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.62 | 25,942 | $17.18 M |
| 09/19/2024 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.58 | 39,100 | $16.97 M |
| 09/18/2024 | $1.61 | $1.58 (-1.86%) | $1.70 | $1.56 | 20,107 | $16.45 M |
| 09/17/2024 | $1.69 | $1.60 (-5.33%) | $1.72 | $1.60 | 53,460 | $16.66 M |
| 09/16/2024 | $1.71 | $1.72 (0.58%) | $1.75 | $1.61 | 36,036 | $17.91 M |
| 09/13/2024 | $1.68 | $1.71 (1.79%) | $1.72 | $1.67 | 25,434 | $17.80 M |
| 09/12/2024 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.63 | 15,900 | $17.28 M |
| 09/11/2024 | $1.62 | $1.70 (4.94%) | $1.74 | $1.60 | 34,535 | $17.70 M |
| 09/10/2024 | $1.61 | $1.67 (3.73%) | $1.79 | $1.57 | 43,307 | $17.39 M |
| 09/09/2024 | $1.69 | $1.62 (-4.14%) | $1.71 | $1.55 | 61,132 | $16.87 M |
| 09/06/2024 | $1.84 | $1.69 (-8.15%) | $1.84 | $1.66 | 50,600 | $17.59 M |
| 09/05/2024 | $1.81 | $1.83 (1.1%) | $1.83 | $1.70 | 42,758 | $19.05 M |
| 09/04/2024 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.67 | 101,500 | $18.64 M |
| 09/03/2024 | $1.73 | $1.81 (4.62%) | $1.81 | $1.58 | 82,311 | $18.84 M |
| 08/30/2024 | $1.65 | $1.63 (-1.21%) | $1.82 | $1.60 | 84,800 | $16.97 M |
| 08/29/2024 | $1.73 | $1.76 (1.73%) | $1.81 | $1.69 | 39,243 | $18.32 M |
| 08/28/2024 | $1.78 | $1.70 (-4.49%) | $1.80 | $1.65 | 33,972 | $17.70 M |
| 08/27/2024 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.71 | 92,608 | $18.53 M |
| 08/26/2024 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.77 | 57,900 | $19.26 M |
| 08/23/2024 | $1.76 | $1.90 (7.95%) | $1.90 | $1.76 | 127,236 | $19.78 M |
| 08/22/2024 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.73 | 39,556 | $18.43 M |
| 08/21/2024 | $1.58 | $1.80 (13.92%) | $1.84 | $1.58 | 62,318 | $18.74 M |
| 08/20/2024 | $1.62 | $1.59 (-1.85%) | $1.70 | $1.55 | 78,634 | $16.55 M |
| 08/19/2024 | $1.45 | $1.59 (9.66%) | $1.59 | $1.41 | 115,817 | $16.55 M |
| 08/16/2024 | $1.49 | $1.45 (-2.68%) | $1.59 | $1.38 | 360,973 | $15.10 M |
| 08/15/2024 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.32 | 245,800 | $17.18 M |
| 08/14/2024 | $1.57 | $1.70 (8.28%) | $1.70 | $1.57 | 137,909 | $17.70 M |
| 08/13/2024 | $1.98 | $1.60 (-19.19%) | $1.98 | $1.58 | 276,400 | $16.66 M |
| 08/12/2024 | $2.09 | $1.93 (-7.66%) | $2.09 | $1.88 | 327,827 | $11.71 M |
| 08/09/2024 | $2.09 | $2.00 (-4.31%) | $2.15 | $1.88 | 179,040 | $12.13 M |
| 08/08/2024 | $2.00 | $2.00 (0%) | $2.20 | $1.95 | 300,655 | $12.13 M |
| 08/07/2024 | $2.25 | $1.90 (-15.56%) | $2.29 | $1.89 | 356,783 | $11.53 M |
| 08/06/2024 | $1.74 | $2.10 (20.69%) | $2.17 | $1.71 | 585,300 | $12.74 M |
| 08/05/2024 | $1.76 | $1.70 (-3.41%) | $1.85 | $1.66 | 232,102 | $10.31 M |
| 08/02/2024 | $1.68 | $1.82 (8.33%) | $1.85 | $1.63 | 95,104 | $16.99 M |
| 08/01/2024 | $1.81 | $1.74 (-3.87%) | $1.82 | $1.66 | 591,915 | $16.24 M |
| 07/31/2024 | $1.77 | $1.81 (2.26%) | $1.82 | $1.72 | 25,471 | $16.89 M |
| 07/30/2024 | $1.79 | $1.82 (1.68%) | $1.85 | $1.76 | 59,116 | $16.99 M |
| 07/29/2024 | $1.92 | $1.86 (-3.12%) | $1.96 | $1.76 | 70,000 | $17.36 M |
| 07/26/2024 | $1.73 | $1.90 (9.83%) | $1.90 | $1.65 | 81,520 | $17.73 M |
| 07/25/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 19,400 | $15.49 M |
| 07/24/2024 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.61 | 64,643 | $15.59 M |
| 07/23/2024 | $1.66 | $1.73 (4.22%) | $1.77 | $1.62 | 44,800 | $16.15 M |
| 07/22/2024 | $1.71 | $1.75 (2.34%) | $1.82 | $1.59 | 112,445 | $16.33 M |
| 07/19/2024 | $1.69 | $1.68 (-0.59%) | $1.78 | $1.54 | 171,356 | $15.68 M |
| 07/18/2024 | $1.77 | $1.57 (-11.3%) | $1.79 | $1.55 | 268,146 | $14.65 M |
| 07/17/2024 | $1.62 | $1.79 (10.49%) | $1.80 | $1.55 | 79,842 | $16.71 M |
| 07/16/2024 | $1.60 | $1.67 (4.37%) | $1.68 | $1.42 | 177,175 | $15.59 M |
| 07/15/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.40 | 31,952 | $13.53 M |
| 07/12/2024 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.37 | 54,645 | $13.25 M |
| 07/11/2024 | $1.36 | $1.45 (6.62%) | $1.45 | $1.32 | 27,716 | $13.53 M |
| 07/10/2024 | $1.32 | $1.26 (-4.55%) | $1.42 | $1.26 | 47,495 | $11.76 M |
| 07/09/2024 | $1.20 | $1.36 (13.33%) | $1.38 | $1.19 | 96,640 | $12.69 M |
| 07/08/2024 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.15 | 32,740 | $11.11 M |
| 07/05/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 21,011 | $11.01 M |
| 07/03/2024 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.13 | 67,566 | $11.20 M |
| 07/02/2024 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.16 | 42,080 | $11.48 M |
| 07/01/2024 | $1.39 | $1.23 (-11.51%) | $1.39 | $1.20 | 64,826 | $11.48 M |