Unusual Machines, Inc. (UMAC) Charts

AMEX Currency in USD Disclaimer

$14.59

south_east -$0.99 (-6.34%)
Day's range
$14.3
Day's range
$16.29

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