5 DAY PERFORMANCE
+23.81%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
-30.11%
6 MONTH PERFORMANCE
-59.25%
YEAR-TO-DATE PERFORMANCE
-38.53%
1 YEAR PERFORMANCE
-51.49%
United Homes Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $2.48 | $2.60 (4.88%) | $2.69 | $2.41 | 536.42 K | $152.35 B |
| 05/28/2025 | $2.26 | $2.41 (6.64%) | $2.48 | $2.13 | 758.20 K | $141.21 B |
| 05/27/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $1.98 | 230.60 K | $117.19 B |
| 05/23/2025 | $1.86 | $2.10 (12.9%) | $2.25 | $1.84 | 470.60 K | $123.05 B |
| 05/22/2025 | $1.95 | $1.93 (-1.03%) | $2.05 | $1.86 | 879.74 K | $113.09 B |
| 05/21/2025 | $1.88 | $1.81 (-3.72%) | $1.94 | $1.76 | 144.20 K | $106.06 B |
| 05/20/2025 | $1.78 | $1.92 (7.87%) | $1.94 | $1.75 | 147.34 K | $112.50 B |
| 05/19/2025 | $1.83 | $1.80 (-1.64%) | $1.96 | $1.79 | 411.36 K | $105.47 B |
| 05/16/2025 | $1.76 | $1.87 (6.25%) | $1.89 | $1.71 | 203.06 K | $109.57 B |
| 05/15/2025 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.64 | 195.43 K | $101.37 B |
| 05/14/2025 | $2.01 | $1.76 (-12.44%) | $2.01 | $1.76 | 274.24 K | $103.13 B |
| 05/13/2025 | $1.96 | $1.94 (-1.02%) | $2.05 | $1.87 | 212.07 K | $113.67 B |
| 05/12/2025 | $1.89 | $1.99 (5.29%) | $2.86 | $1.85 | 1.29 M | $116.60 B |
| 05/09/2025 | $1.82 | $1.80 (-1.1%) | $2.13 | $1.78 | 487.75 K | $105.47 B |
| 05/08/2025 | $1.76 | $1.72 (-2.27%) | $1.92 | $1.60 | 2.99 M | $100.78 B |
| 05/07/2025 | $1.84 | $1.76 (-4.35%) | $1.93 | $1.74 | 132.20 K | $103.13 B |
| 05/06/2025 | $1.94 | $1.80 (-7.22%) | $1.96 | $1.79 | 87.81 K | $105.47 B |
| 05/05/2025 | $2.00 | $1.94 (-3%) | $2.06 | $1.91 | 79.64 K | $113.67 B |
| 05/02/2025 | $1.93 | $2.01 (4.15%) | $2.15 | $1.90 | 108.14 K | $117.78 B |
| 05/01/2025 | $1.97 | $1.91 (-3.05%) | $2.02 | $1.89 | 128.70 K | $111.92 B |
| 04/30/2025 | $2.02 | $1.95 (-3.47%) | $2.03 | $1.95 | 39.54 K | $114.26 B |
| 04/29/2025 | $2.07 | $2.04 (-1.45%) | $2.08 | $1.95 | 51.40 K | $119.53 B |
| 04/28/2025 | $2.13 | $2.05 (-3.76%) | $2.13 | $1.95 | 72.50 K | $120.12 B |
| 04/25/2025 | $2.22 | $2.14 (-3.6%) | $2.25 | $2.01 | 66.74 K | $125.39 B |
| 04/24/2025 | $2.09 | $2.27 (8.61%) | $2.30 | $1.99 | 214.30 K | $133.01 B |
| 04/23/2025 | $2.19 | $2.07 (-5.48%) | $2.32 | $1.96 | 222.61 K | $121.29 B |
| 04/22/2025 | $2.30 | $2.12 (-7.83%) | $2.49 | $2.10 | 145.90 K | $124.22 B |
| 04/21/2025 | $2.04 | $2.24 (9.8%) | $2.30 | $2.03 | 66.20 K | $131.25 B |
| 04/17/2025 | $2.12 | $2.09 (-1.42%) | $2.29 | $1.98 | 147.60 K | $122.46 B |
| 04/16/2025 | $2.31 | $2.16 (-6.49%) | $2.31 | $2.07 | 123.70 K | $126.57 B |
| 04/15/2025 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.13 | 228.80 K | $137.11 B |
| 04/14/2025 | $2.54 | $2.35 (-7.48%) | $2.54 | $2.23 | 73.11 K | $137.70 B |
| 04/11/2025 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.34 | 102.90 K | $144.14 B |
| 04/10/2025 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.55 | 12.70 K | $149.42 B |
| 04/09/2025 | $2.58 | $2.67 (3.49%) | $2.81 | $2.40 | 49.21 K | $156.45 B |
| 04/08/2025 | $2.80 | $2.49 (-11.07%) | $2.81 | $2.40 | 67.60 K | $145.90 B |
| 04/07/2025 | $2.68 | $2.73 (1.87%) | $2.95 | $2.64 | 30.94 K | $159.96 B |
| 04/04/2025 | $2.69 | $2.73 (1.49%) | $2.90 | $2.66 | 59.81 K | $159.96 B |
| 04/03/2025 | $2.71 | $2.77 (2.21%) | $2.97 | $2.66 | 46.51 K | $162.31 B |
| 04/02/2025 | $2.79 | $2.91 (4.3%) | $2.91 | $2.79 | 19.90 K | $170.51 B |
| 04/01/2025 | $2.87 | $2.85 (-0.7%) | $3.02 | $2.75 | 96.20 K | $167.00 B |
| 03/31/2025 | $2.84 | $2.80 (-1.41%) | $2.96 | $2.67 | 96.61 K | $164.07 B |
| 03/28/2025 | $2.99 | $2.86 (-4.35%) | $3.10 | $2.84 | 35.90 K | $167.58 B |
| 03/27/2025 | $3.14 | $3.02 (-3.82%) | $3.14 | $3.00 | 26.30 K | $176.96 B |
| 03/26/2025 | $2.97 | $3.14 (5.72%) | $3.15 | $2.89 | 68.72 K | $183.99 B |
| 03/25/2025 | $3.11 | $2.95 (-5.14%) | $3.30 | $2.80 | 199.33 K | $172.86 B |
| 03/24/2025 | $3.49 | $3.09 (-11.46%) | $3.66 | $2.98 | 157.90 K | $181.06 B |
| 03/21/2025 | $3.52 | $3.39 (-3.69%) | $3.74 | $3.22 | 745.30 K | $198.64 B |
| 03/20/2025 | $3.60 | $3.58 (-0.56%) | $3.78 | $3.54 | 52.70 K | $209.77 B |
| 03/19/2025 | $3.40 | $3.61 (6.18%) | $3.81 | $3.40 | 86.80 K | $211.53 B |
| 03/18/2025 | $3.29 | $3.45 (4.86%) | $3.54 | $3.21 | 67.80 K | $202.15 B |
| 03/17/2025 | $3.51 | $3.31 (-5.7%) | $3.52 | $3.27 | 65.20 K | $193.95 B |
| 03/14/2025 | $3.36 | $3.36 (0%) | $3.38 | $3.14 | 76.51 K | $196.88 B |
| 03/13/2025 | $3.33 | $3.28 (-1.5%) | $3.60 | $3.27 | 73.40 K | $192.19 B |
| 03/12/2025 | $3.79 | $3.38 (-10.82%) | $3.79 | $3.36 | 29.21 K | $198.05 B |
| 03/11/2025 | $3.71 | $3.57 (-3.77%) | $3.71 | $3.48 | 45.03 K | $209.18 B |
| 03/10/2025 | $3.79 | $3.77 (-0.53%) | $3.83 | $3.43 | 54.43 K | $220.90 B |
| 03/07/2025 | $3.75 | $3.87 (3.2%) | $4.02 | $3.49 | 39.05 K | $226.76 B |
| 03/06/2025 | $3.80 | $3.61 (-5%) | $3.83 | $3.56 | 22.50 K | $211.53 B |
| 03/05/2025 | $3.32 | $3.86 (16.27%) | $3.99 | $3.32 | 86.05 K | $226.18 B |
| 03/04/2025 | $3.31 | $3.32 (0.3%) | $3.50 | $3.24 | 40.50 K | $194.54 B |
| 03/03/2025 | $3.75 | $3.35 (-10.67%) | $3.75 | $3.35 | 36.74 K | $196.29 B |
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.
