-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
+8.06% -
6 MONTH PERFORMANCE
-9.26% -
YEAR-TO-DATE PERFORMANCE
-26.81% -
1 YEAR PERFORMANCE
+10.18%
United Homes Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.40 | $6.14 (-4.06%) | $6.54 | $5.97 | 88,420 | $297.02 M |
| 09/27/2024 | $6.25 | $6.35 (1.6%) | $6.49 | $6.14 | 157,102 | $307.17 M |
| 09/26/2024 | $6.10 | $6.16 (0.98%) | $6.58 | $6.04 | 158,400 | $297.98 M |
| 09/25/2024 | $6.09 | $5.57 (-8.54%) | $6.09 | $5.42 | 42,700 | $269.44 M |
| 09/24/2024 | $5.31 | $6.10 (14.88%) | $6.14 | $5.31 | 27,721 | $295.08 M |
| 09/23/2024 | $5.68 | $5.70 (0.35%) | $5.70 | $5.35 | 22,453 | $275.73 M |
| 09/20/2024 | $5.59 | $5.62 (0.54%) | $5.70 | $5.26 | 134,226 | $271.86 M |
| 09/19/2024 | $5.51 | $5.60 (1.63%) | $5.95 | $5.32 | 105,000 | $270.89 M |
| 09/18/2024 | $5.26 | $5.51 (4.75%) | $5.51 | $5.25 | 44,068 | $266.54 M |
| 09/17/2024 | $5.41 | $5.34 (-1.29%) | $5.53 | $5.24 | 24,632 | $258.32 M |
| 09/16/2024 | $5.45 | $5.40 (-0.92%) | $5.85 | $5.20 | 151,200 | $261.22 M |
| 09/13/2024 | $5.30 | $5.39 (1.7%) | $5.89 | $5.17 | 120,500 | $260.73 M |
| 09/12/2024 | $5.54 | $5.17 (-6.68%) | $5.59 | $5.15 | 28,103 | $250.09 M |
| 09/11/2024 | $5.30 | $5.19 (-2.08%) | $5.35 | $5.10 | 18,200 | $251.06 M |
| 09/10/2024 | $5.34 | $5.30 (-0.75%) | $5.47 | $5.10 | 25,200 | $256.38 M |
| 09/09/2024 | $5.60 | $5.46 (-2.5%) | $5.93 | $5.37 | 34,700 | $264.12 M |
| 09/06/2024 | $5.80 | $5.65 (-2.59%) | $5.83 | $5.60 | 20,444 | $273.31 M |
| 09/05/2024 | $6.05 | $5.92 (-2.15%) | $6.24 | $5.91 | 7,628 | $286.37 M |
| 09/04/2024 | $5.72 | $6.14 (7.34%) | $6.14 | $5.59 | 11,836 | $297.02 M |
| 09/03/2024 | $5.99 | $5.80 (-3.17%) | $6.01 | $5.74 | 6,308 | $280.57 M |
| 08/30/2024 | $6.08 | $6.09 (0.16%) | $6.09 | $6.08 | 2,138 | $294.60 M |
| 08/29/2024 | $5.89 | $6.05 (2.72%) | $6.05 | $5.89 | 18,128 | $292.66 M |
| 08/28/2024 | $6.03 | $5.86 (-2.82%) | $6.04 | $5.68 | 9,903 | $283.47 M |
| 08/27/2024 | $6.40 | $6.27 (-2.03%) | $6.50 | $6.27 | 5,800 | $303.30 M |
| 08/26/2024 | $6.34 | $6.43 (1.42%) | $6.69 | $6.26 | 59,420 | $311.04 M |
| 08/23/2024 | $6.11 | $6.27 (2.62%) | $6.35 | $6.06 | 54,328 | $303.30 M |
| 08/22/2024 | $6.13 | $6.05 (-1.31%) | $6.22 | $6.05 | 5,300 | $292.66 M |
| 08/21/2024 | $6.20 | $6.22 (0.32%) | $6.34 | $6.14 | 4,913 | $300.89 M |
| 08/20/2024 | $6.12 | $6.07 (-0.82%) | $6.20 | $6.07 | 3,116 | $293.63 M |
| 08/19/2024 | $6.06 | $6.20 (2.31%) | $6.29 | $6.06 | 8,400 | $299.92 M |
| 08/16/2024 | $6.17 | $6.20 (0.49%) | $6.25 | $5.99 | 6,800 | $299.92 M |
| 08/15/2024 | $6.03 | $6.18 (2.49%) | $6.40 | $6.02 | 21,829 | $298.95 M |
| 08/14/2024 | $5.79 | $6.10 (5.35%) | $6.20 | $5.75 | 20,600 | $295.08 M |
| 08/13/2024 | $5.72 | $5.75 (0.52%) | $5.75 | $5.58 | 4,500 | $278.15 M |
| 08/12/2024 | $5.70 | $5.71 (0.18%) | $5.97 | $5.70 | 8,000 | $276.21 M |
| 08/09/2024 | $6.04 | $5.71 (-5.46%) | $6.04 | $5.71 | 7,200 | $276.21 M |
| 08/08/2024 | $6.20 | $5.96 (-3.87%) | $6.20 | $5.70 | 6,123 | $288.31 M |
| 08/07/2024 | $5.65 | $5.75 (1.77%) | $6.03 | $5.63 | 19,600 | $278.15 M |
| 08/06/2024 | $5.60 | $5.75 (2.68%) | $5.80 | $5.60 | 11,166 | $278.15 M |
| 08/05/2024 | $5.56 | $5.60 (0.72%) | $6.36 | $5.50 | 26,500 | $270.89 M |
| 08/02/2024 | $6.19 | $5.68 (-8.24%) | $6.19 | $5.67 | 11,569 | $274.76 M |
| 08/01/2024 | $6.35 | $6.11 (-3.78%) | $6.35 | $6.04 | 10,700 | $295.56 M |
| 07/31/2024 | $5.86 | $6.21 (5.97%) | $6.39 | $5.65 | 26,000 | $300.40 M |
| 07/30/2024 | $5.87 | $5.99 (2.04%) | $6.09 | $5.76 | 8,348 | $289.76 M |
| 07/29/2024 | $5.76 | $5.85 (1.56%) | $5.92 | $5.68 | 22,200 | $282.99 M |
| 07/26/2024 | $6.27 | $5.77 (-7.97%) | $6.30 | $5.77 | 31,827 | $279.12 M |
| 07/25/2024 | $6.00 | $6.14 (2.33%) | $6.14 | $5.90 | 11,547 | $297.02 M |
| 07/24/2024 | $6.37 | $6.08 (-4.55%) | $6.40 | $6.08 | 15,348 | $294.11 M |
| 07/23/2024 | $6.49 | $6.39 (-1.54%) | $6.49 | $6.30 | 38,212 | $309.11 M |
| 07/22/2024 | $6.50 | $6.26 (-3.69%) | $6.50 | $6.17 | 7,548 | $302.82 M |
| 07/19/2024 | $6.32 | $6.42 (1.58%) | $6.45 | $6.29 | 29,852 | $310.56 M |
| 07/18/2024 | $6.47 | $6.20 (-4.17%) | $6.47 | $6.20 | 17,238 | $299.92 M |
| 07/17/2024 | $6.24 | $6.34 (1.6%) | $6.50 | $6.19 | 31,948 | $306.69 M |
| 07/16/2024 | $6.40 | $6.39 (-0.16%) | $6.42 | $6.19 | 64,302 | $309.11 M |
| 07/15/2024 | $6.35 | $6.40 (0.79%) | $6.40 | $6.17 | 21,387 | $309.59 M |
| 07/12/2024 | $6.35 | $6.35 (0%) | $6.35 | $6.20 | 35,908 | $307.17 M |
| 07/11/2024 | $6.12 | $6.33 (3.43%) | $6.35 | $6.12 | 56,274 | $306.21 M |
| 07/10/2024 | $6.10 | $6.13 (0.49%) | $6.15 | $6.01 | 35,172 | $296.53 M |
| 07/09/2024 | $5.82 | $5.92 (1.72%) | $6.14 | $5.82 | 7,771 | $286.37 M |
| 07/08/2024 | $5.73 | $6.14 (7.16%) | $6.15 | $5.50 | 25,120 | $297.02 M |
| 07/05/2024 | $5.60 | $5.63 (0.54%) | $6.03 | $5.58 | 29,347 | $272.34 M |
| 07/03/2024 | $5.81 | $5.80 (-0.17%) | $6.15 | $5.56 | 18,694 | $280.57 M |
| 07/02/2024 | $5.55 | $5.87 (5.77%) | $6.15 | $5.55 | 15,157 | $283.95 M |
| 07/01/2024 | $5.67 | $5.71 (0.71%) | $6.31 | $5.51 | 19,669 | $276.21 M |