5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-50.63%
6 MONTH PERFORMANCE
+256.33%
YEAR-TO-DATE PERFORMANCE
-64.83%
1 YEAR PERFORMANCE
+388.84%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.87 | $5.89 (0.34%) | $5.97 | $5.56 | 400,007 | $45.57 M |
| 04/29/2025 | $6.10 | $6.18 (1.31%) | $6.23 | $5.89 | 278,100 | $47.81 M |
| 04/28/2025 | $6.00 | $6.10 (1.67%) | $6.21 | $5.81 | 475,608 | $47.19 M |
| 04/25/2025 | $6.26 | $6.07 (-3.04%) | $6.30 | $5.83 | 637,800 | $46.96 M |
| 04/24/2025 | $5.49 | $6.34 (15.48%) | $6.50 | $5.45 | 1.38 M | $49.05 M |
| 04/23/2025 | $5.44 | $5.30 (-2.57%) | $5.50 | $5.22 | 395,700 | $41.00 M |
| 04/22/2025 | $4.95 | $5.08 (2.63%) | $5.19 | $4.93 | 312,234 | $39.30 M |
| 04/21/2025 | $4.99 | $4.81 (-3.61%) | $4.99 | $4.70 | 347,746 | $37.21 M |
| 04/17/2025 | $5.05 | $5.06 (0.2%) | $5.21 | $4.89 | 340,621 | $39.15 M |
| 04/16/2025 | $5.20 | $5.04 (-3.08%) | $5.29 | $4.93 | 351,400 | $38.99 M |
| 04/15/2025 | $5.51 | $5.39 (-2.18%) | $5.52 | $5.11 | 347,298 | $41.70 M |
| 04/14/2025 | $6.29 | $5.42 (-13.83%) | $6.29 | $5.40 | 501,300 | $41.93 M |
| 04/11/2025 | $5.50 | $5.77 (4.91%) | $5.83 | $5.37 | 481,818 | $44.64 M |
| 04/10/2025 | $5.23 | $5.54 (5.93%) | $5.64 | $5.12 | 602,408 | $42.86 M |
| 04/09/2025 | $4.82 | $5.65 (17.22%) | $5.80 | $4.78 | 745,300 | $43.71 M |
| 04/08/2025 | $5.24 | $4.91 (-6.3%) | $5.53 | $4.67 | 1.01 M | $37.99 M |
| 04/07/2025 | $4.67 | $4.71 (0.86%) | $5.40 | $4.45 | 1.15 M | $36.44 M |
| 04/04/2025 | $5.43 | $5.31 (-2.21%) | $5.48 | $4.89 | 701,532 | $41.08 M |
| 04/03/2025 | $5.75 | $5.88 (2.26%) | $5.98 | $5.43 | 832,600 | $42.03 M |
| 04/02/2025 | $5.83 | $6.38 (9.43%) | $6.50 | $5.82 | 679,243 | $45.60 M |
| 04/01/2025 | $6.30 | $6.15 (-2.38%) | $6.30 | $5.72 | 767,900 | $43.96 M |
| 03/31/2025 | $6.08 | $6.40 (5.26%) | $6.43 | $5.86 | 434,500 | $45.75 M |
| 03/28/2025 | $6.66 | $6.68 (0.3%) | $6.82 | $6.20 | 763,725 | $47.75 M |
| 03/27/2025 | $6.72 | $7.19 (6.99%) | $7.35 | $6.60 | 592,200 | $51.39 M |
| 03/26/2025 | $7.16 | $6.94 (-3.07%) | $7.30 | $6.78 | 365,014 | $49.61 M |
| 03/25/2025 | $7.61 | $7.23 (-4.99%) | $7.62 | $7.12 | 486,449 | $51.68 M |
| 03/24/2025 | $7.51 | $7.68 (2.26%) | $7.70 | $7.05 | 951,722 | $54.90 M |
| 03/21/2025 | $6.85 | $7.34 (7.15%) | $7.64 | $6.85 | 909,746 | $52.47 M |
| 03/20/2025 | $7.00 | $6.89 (-1.57%) | $7.36 | $6.60 | 693,724 | $49.25 M |
| 03/19/2025 | $7.63 | $7.17 (-6.03%) | $7.90 | $7.05 | 826,800 | $51.25 M |
| 03/18/2025 | $7.51 | $7.40 (-1.46%) | $7.73 | $7.12 | 740,200 | $52.89 M |
| 03/17/2025 | $6.79 | $7.95 (17.08%) | $7.98 | $6.76 | 2.40 M | $56.83 M |
| 03/14/2025 | $5.80 | $6.40 (10.34%) | $6.46 | $5.79 | 728,637 | $45.75 M |
| 03/13/2025 | $6.11 | $5.66 (-7.36%) | $6.57 | $5.60 | 956,905 | $40.46 M |
| 03/12/2025 | $6.06 | $6.10 (0.66%) | $6.24 | $5.71 | 537,308 | $43.60 M |
| 03/11/2025 | $5.53 | $5.69 (2.89%) | $5.75 | $5.21 | 658,600 | $40.67 M |
| 03/10/2025 | $5.88 | $5.48 (-6.8%) | $6.00 | $5.35 | 762,000 | $39.17 M |
| 03/07/2025 | $5.57 | $6.17 (10.77%) | $6.25 | $5.30 | 1.18 M | $44.10 M |
| 03/06/2025 | $5.97 | $5.73 (-4.02%) | $6.26 | $5.69 | 621,029 | $40.96 M |
| 03/05/2025 | $5.87 | $6.19 (5.45%) | $6.28 | $5.53 | 1.07 M | $44.25 M |
| 03/04/2025 | $5.57 | $5.84 (4.85%) | $6.17 | $5.45 | 1.33 M | $41.74 M |
| 03/03/2025 | $7.47 | $6.05 (-19.01%) | $7.48 | $5.90 | 1.07 M | $43.24 M |
| 02/28/2025 | $6.53 | $7.18 (9.95%) | $7.46 | $6.46 | 1.18 M | $51.32 M |
| 02/27/2025 | $8.76 | $6.87 (-21.58%) | $8.76 | $6.67 | 2.25 M | $49.11 M |
| 02/26/2025 | $9.05 | $8.84 (-2.32%) | $9.25 | $7.75 | 2.24 M | $63.19 M |
| 02/25/2025 | $9.26 | $9.00 (-2.81%) | $9.32 | $7.98 | 1.33 M | $64.33 M |
| 02/24/2025 | $10.00 | $8.37 (-16.3%) | $10.05 | $8.35 | 1.63 M | $59.83 M |
| 02/21/2025 | $11.18 | $10.22 (-8.59%) | $11.30 | $10.13 | 858,502 | $73.05 M |
| 02/20/2025 | $11.45 | $11.08 (-3.23%) | $11.73 | $10.70 | 719,400 | $79.20 M |
| 02/19/2025 | $10.87 | $11.47 (5.52%) | $11.89 | $10.71 | 1.04 M | $81.99 M |
| 02/18/2025 | $11.77 | $10.96 (-6.88%) | $12.20 | $10.65 | 1.58 M | $78.34 M |
| 02/14/2025 | $12.00 | $11.63 (-3.08%) | $13.76 | $11.48 | 3.17 M | $83.13 M |
| 02/13/2025 | $12.00 | $11.90 (-0.83%) | $12.32 | $11.36 | 1.24 M | $85.06 M |
| 02/12/2025 | $11.88 | $12.17 (2.44%) | $12.35 | $11.52 | 1.01 M | $86.99 M |
| 02/11/2025 | $11.78 | $11.69 (-0.76%) | $12.18 | $11.57 | 854,538 | $83.56 M |
| 02/10/2025 | $12.02 | $12.17 (1.25%) | $12.65 | $11.60 | 1.39 M | $86.99 M |
| 02/07/2025 | $11.75 | $11.65 (-0.85%) | $12.82 | $11.43 | 1.50 M | $83.27 M |
| 02/06/2025 | $11.80 | $11.95 (1.27%) | $12.59 | $11.36 | 1.13 M | $85.42 M |
| 02/05/2025 | $11.89 | $11.60 (-2.44%) | $12.39 | $11.60 | 848,000 | $82.92 M |
| 02/04/2025 | $12.18 | $11.83 (-2.87%) | $12.23 | $11.57 | 870,504 | $84.56 M |
| 02/03/2025 | $11.10 | $12.00 (8.11%) | $12.33 | $10.70 | 960,919 | $85.77 M |
| 01/31/2025 | $12.10 | $12.04 (-0.5%) | $13.15 | $11.74 | 1.39 M | $86.06 M |
| 01/30/2025 | $11.57 | $11.98 (3.54%) | $12.15 | $11.51 | 741,100 | $85.63 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.
