-
5 DAY PERFORMANCE
+68.20% -
1 MONTH PERFORMANCE
+228.28% -
3 MONTH PERFORMANCE
+168.93% -
6 MONTH PERFORMANCE
+235.21%
Unusual Machines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.88 | $4.40 (13.4%) | $5.21 | $3.88 | 451,670 | $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 |
| 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 |