5 DAY PERFORMANCE
+11.38%
1 MONTH PERFORMANCE
+33.89%
3 MONTH PERFORMANCE
+49.83%
6 MONTH PERFORMANCE
-47.18%
YEAR-TO-DATE PERFORMANCE
-47.62%
1 YEAR PERFORMANCE
+634.17%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $8.23 | $8.70 (5.65%) | $9.05 | $8.22 | 2.28 M | $140.18 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 |
| 05/12/2025 | $5.62 | $5.33 (-5.16%) | $5.63 | $5.23 | 1.47 M | $84.76 M |
| 05/09/2025 | $5.39 | $5.38 (-0.19%) | $5.61 | $5.16 | 1.32 M | $85.56 M |
| 05/08/2025 | $5.17 | $5.42 (4.84%) | $5.60 | $5.10 | 2.59 M | $86.19 M |
| 05/07/2025 | $5.20 | $5.14 (-1.15%) | $5.20 | $4.91 | 2.01 M | $81.74 M |
| 05/06/2025 | $5.10 | $5.03 (-1.37%) | $5.31 | $5.00 | 3.06 M | $79.99 M |
| 05/05/2025 | $5.36 | $5.02 (-6.34%) | $5.51 | $4.90 | 6.02 M | $79.83 M |
| 05/02/2025 | $6.78 | $6.91 (1.92%) | $7.50 | $6.54 | 1.32 M | $109.89 M |
| 05/01/2025 | $6.10 | $6.56 (7.54%) | $6.92 | $5.87 | 911.24 K | $104.32 M |
| 04/30/2025 | $5.87 | $5.89 (0.34%) | $5.97 | $5.56 | 402.60 K | $93.67 M |
| 04/29/2025 | $6.10 | $6.18 (1.31%) | $6.23 | $5.89 | 278.10 K | $98.28 M |
| 04/28/2025 | $6.00 | $6.10 (1.67%) | $6.21 | $5.81 | 475.61 K | $97.01 M |
| 04/25/2025 | $6.26 | $6.07 (-3.04%) | $6.30 | $5.83 | 637.80 K | $96.53 M |
| 04/24/2025 | $5.49 | $6.34 (15.48%) | $6.50 | $5.45 | 1.38 M | $100.82 M |
| 04/23/2025 | $5.44 | $5.30 (-2.57%) | $5.50 | $5.22 | 395.70 K | $84.28 M |
| 04/22/2025 | $4.95 | $5.08 (2.63%) | $5.19 | $4.93 | 312.23 K | $80.78 M |
| 04/21/2025 | $4.99 | $4.81 (-3.61%) | $4.99 | $4.70 | 347.75 K | $76.49 M |
| 04/17/2025 | $5.05 | $5.06 (0.2%) | $5.21 | $4.89 | 340.62 K | $80.47 M |
| 04/16/2025 | $5.20 | $5.04 (-3.08%) | $5.29 | $4.93 | 351.40 K | $80.15 M |
| 04/15/2025 | $5.51 | $5.39 (-2.18%) | $5.52 | $5.11 | 347.30 K | $85.71 M |
| 04/14/2025 | $6.29 | $5.42 (-13.83%) | $6.29 | $5.40 | 501.30 K | $86.19 M |
| 04/11/2025 | $5.50 | $5.77 (4.91%) | $5.83 | $5.37 | 481.82 K | $91.76 M |
| 04/10/2025 | $5.23 | $5.54 (5.93%) | $5.64 | $5.12 | 602.41 K | $88.10 M |
| 04/09/2025 | $4.82 | $5.65 (17.22%) | $5.80 | $4.78 | 745.30 K | $89.85 M |
| 04/08/2025 | $5.24 | $4.91 (-6.3%) | $5.53 | $4.67 | 1.01 M | $78.08 M |
| 04/07/2025 | $4.67 | $4.71 (0.86%) | $5.40 | $4.45 | 1.15 M | $74.90 M |
| 04/04/2025 | $5.43 | $5.31 (-2.21%) | $5.48 | $4.89 | 701.53 K | $84.44 M |
| 04/03/2025 | $5.75 | $5.88 (2.26%) | $5.98 | $5.43 | 832.60 K | $93.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
