5 DAY PERFORMANCE
+15.70%
1 MONTH PERFORMANCE
+172.20%
3 MONTH PERFORMANCE
+927.46%
6 MONTH PERFORMANCE
+957.25%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $14.65 | $14.59 (-0.41%) | $16.29 | $14.30 | 3.41 M | $104.29 M |
| 12/23/2024 | $12.61 | $15.58 (23.55%) | $15.94 | $11.63 | 8.22 M | $111.36 M |
| 12/20/2024 | $10.37 | $12.61 (21.6%) | $12.94 | $10.20 | 3.75 M | $90.13 M |
| 12/19/2024 | $12.21 | $10.55 (-13.6%) | $12.50 | $10.32 | 2.90 M | $75.41 M |
| 12/18/2024 | $12.19 | $11.60 (-4.84%) | $13.29 | $11.04 | 4.66 M | $82.92 M |
| 12/17/2024 | $12.07 | $11.23 (-6.96%) | $12.38 | $10.60 | 4.00 M | $80.27 M |
| 12/16/2024 | $12.59 | $13.09 (3.97%) | $13.75 | $11.60 | 10.11 M | $93.57 M |
| 12/13/2024 | $8.97 | $11.10 (23.75%) | $11.15 | $8.90 | 6.91 M | $79.34 M |
| 12/12/2024 | $9.00 | $8.85 (-1.67%) | $9.66 | $8.62 | 1.66 M | $63.26 M |
| 12/11/2024 | $9.84 | $8.80 (-10.57%) | $9.93 | $8.61 | 2.51 M | $62.90 M |
| 12/10/2024 | $8.93 | $9.28 (3.92%) | $9.95 | $8.75 | 3.58 M | $66.33 M |
| 12/09/2024 | $9.00 | $8.74 (-2.89%) | $9.98 | $8.08 | 4.56 M | $62.47 M |
| 12/06/2024 | $9.92 | $8.71 (-12.2%) | $10.03 | $8.58 | 4.19 M | $62.26 M |
| 12/05/2024 | $8.99 | $10.25 (14.02%) | $10.91 | $8.98 | 8.01 M | $73.27 M |
| 12/04/2024 | $11.00 | $9.00 (-18.18%) | $11.38 | $8.84 | 9.97 M | $64.33 M |
| 12/03/2024 | $13.05 | $11.85 (-9.2%) | $13.31 | $11.01 | 10.89 M | $84.70 M |
| 12/02/2024 | $22.17 | $15.07 (-32.03%) | $23.62 | $14.00 | 31.67 M | $107.72 M |
| 11/29/2024 | $14.25 | $18.73 (31.44%) | $19.50 | $12.80 | 62.63 M | $133.88 M |
| 11/27/2024 | $10.16 | $9.89 (-2.66%) | $11.67 | $7.19 | 56.84 M | $70.69 M |
| 11/26/2024 | $6.78 | $5.36 (-20.94%) | $6.85 | $4.77 | 691,400 | $38.31 M |
| 11/25/2024 | $5.34 | $5.91 (10.67%) | $6.50 | $4.50 | 983,200 | $42.24 M |
| 11/22/2024 | $3.88 | $4.40 (13.4%) | $5.21 | $3.88 | 461,900 | $31.45 M |
| 11/21/2024 | $3.84 | $3.81 (-0.78%) | $4.06 | $3.22 | 402,500 | $27.23 M |
| 11/20/2024 | $2.91 | $3.79 (30.24%) | $4.30 | $2.91 | 651,208 | $27.09 M |
| 11/19/2024 | $2.68 | $2.88 (7.46%) | $2.94 | $2.55 | 58,300 | $20.59 M |
| 11/18/2024 | $2.74 | $2.70 (-1.46%) | $3.04 | $2.60 | 106,400 | $19.30 M |
| 11/15/2024 | $3.17 | $2.83 (-10.73%) | $3.17 | $2.34 | 186,433 | $20.23 M |
| 11/14/2024 | $3.09 | $3.22 (4.21%) | $3.40 | $3.08 | 112,422 | $23.02 M |
| 11/13/2024 | $2.89 | $3.08 (6.57%) | $3.53 | $2.72 | 147,331 | $22.02 M |
| 11/12/2024 | $3.00 | $2.82 (-6%) | $3.18 | $2.45 | 153,735 | $20.16 M |
| 11/11/2024 | $3.21 | $3.23 (0.62%) | $3.51 | $2.59 | 246,749 | $23.09 M |
| 11/08/2024 | $2.52 | $3.16 (25.4%) | $3.20 | $2.42 | 398,427 | $32.90 M |
| 11/07/2024 | $1.94 | $2.49 (28.35%) | $2.49 | $1.89 | 265,013 | $25.92 M |
| 11/06/2024 | $2.01 | $1.90 (-5.47%) | $2.09 | $1.77 | 293,400 | $19.78 M |
| 11/05/2024 | $1.99 | $1.96 (-1.51%) | $2.11 | $1.92 | 71,145 | $20.41 M |
| 11/04/2024 | $1.86 | $1.92 (3.23%) | $1.92 | $1.70 | 53,810 | $19.99 M |
| 11/01/2024 | $1.91 | $1.83 (-4.19%) | $2.01 | $1.67 | 141,460 | $19.05 M |
| 10/31/2024 | $1.71 | $1.87 (9.36%) | $1.88 | $1.58 | 218,100 | $19.47 M |
| 10/30/2024 | $1.57 | $1.66 (5.73%) | $1.71 | $1.47 | 182,100 | $17.28 M |
| 10/29/2024 | $1.48 | $1.48 (0%) | $1.64 | $1.45 | 34,689 | $15.41 M |
| 10/28/2024 | $1.65 | $1.51 (-8.48%) | $1.65 | $1.43 | 71,307 | $15.72 M |
| 10/25/2024 | $1.52 | $1.61 (5.92%) | $1.61 | $1.50 | 36,430 | $16.76 M |
| 10/24/2024 | $1.50 | $1.55 (3.33%) | $1.57 | $1.50 | 22,141 | $16.14 M |
| 10/23/2024 | $1.47 | $1.51 (2.72%) | $1.54 | $1.45 | 64,645 | $15.72 M |
| 10/22/2024 | $1.50 | $1.45 (-3.33%) | $1.57 | $1.45 | 49,242 | $15.10 M |
| 10/21/2024 | $1.54 | $1.48 (-3.9%) | $1.62 | $1.47 | 44,904 | $15.41 M |
| 10/18/2024 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.51 | 32,041 | $16.35 M |
| 10/17/2024 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.52 | 10,843 | $15.83 M |
| 10/16/2024 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.51 | 17,100 | $16.03 M |
| 10/15/2024 | $1.48 | $1.50 (1.35%) | $1.57 | $1.44 | 39,321 | $15.62 M |
| 10/14/2024 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.40 | 126,709 | $15.41 M |
| 10/11/2024 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.28 | 51,141 | $15.41 M |
| 10/10/2024 | $1.45 | $1.48 (2.07%) | $1.55 | $1.44 | 43,705 | $15.41 M |
| 10/09/2024 | $1.29 | $1.45 (12.4%) | $1.45 | $1.29 | 35,100 | $15.10 M |
| 10/08/2024 | $1.53 | $1.39 (-9.15%) | $1.53 | $1.33 | 98,100 | $14.47 M |
| 10/07/2024 | $1.45 | $1.45 (0%) | $1.53 | $1.41 | 28,100 | $15.10 M |
| 10/04/2024 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.42 | 40,315 | $15.51 M |
| 10/03/2024 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.49 | 9,809 | $15.83 M |
| 10/02/2024 | $1.48 | $1.52 (2.7%) | $1.56 | $1.45 | 17,208 | $15.83 M |
| 10/01/2024 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.52 | 24,907 | $15.93 M |
| 09/30/2024 | $1.47 | $1.52 (3.4%) | $1.52 | $1.45 | 22,400 | $15.83 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 |