5 DAY PERFORMANCE
-16.28%
1 MONTH PERFORMANCE
+36.71%
3 MONTH PERFORMANCE
+84.62%
6 MONTH PERFORMANCE
-51.35%
YEAR-TO-DATE PERFORMANCE
+38.46%
1 YEAR PERFORMANCE
-48.69%
United Homes Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.53 | $2.16 (-14.62%) | $2.56 | $2.16 | 173.00 K | $139.75 M |
| 02/13/2026 | $2.44 | $2.58 (5.74%) | $2.71 | $2.42 | 355.74 K | $151.18 M |
| 02/12/2026 | $2.25 | $2.40 (6.67%) | $2.60 | $2.25 | 447.80 K | $140.63 M |
| 02/11/2026 | $2.31 | $2.28 (-1.3%) | $2.37 | $2.21 | 128.95 K | $133.60 M |
| 02/10/2026 | $2.18 | $2.30 (5.5%) | $2.45 | $2.16 | 386.80 K | $134.77 M |
| 02/09/2026 | $2.12 | $2.19 (3.3%) | $2.25 | $2.03 | 185.30 K | $128.32 M |
| 02/06/2026 | $1.99 | $2.11 (6.03%) | $2.16 | $1.99 | 134.12 K | $123.64 M |
| 02/05/2026 | $1.95 | $2.03 (4.1%) | $2.14 | $1.91 | 140.14 K | $118.95 M |
| 02/04/2026 | $2.03 | $1.99 (-1.97%) | $2.04 | $1.96 | 97.40 K | $116.60 M |
| 02/03/2026 | $2.01 | $2.02 (0.5%) | $2.15 | $1.93 | 222.60 K | $118.36 M |
| 02/02/2026 | $1.97 | $2.00 (1.52%) | $2.02 | $1.93 | 103.33 K | $117.19 M |
| 01/30/2026 | $2.12 | $1.98 (-6.6%) | $2.14 | $1.94 | 265.56 K | $116.02 M |
| 01/29/2026 | $2.03 | $2.14 (5.42%) | $2.19 | $1.95 | 187.30 K | $125.39 M |
| 01/28/2026 | $2.15 | $2.04 (-5.12%) | $2.20 | $2.02 | 156.00 K | $119.53 M |
| 01/27/2026 | $2.10 | $2.17 (3.33%) | $2.22 | $1.90 | 372.50 K | $127.15 M |
| 01/26/2026 | $2.25 | $2.07 (-8%) | $2.27 | $2.01 | 548.35 K | $121.29 M |
| 01/23/2026 | $1.80 | $2.11 (17.22%) | $2.23 | $1.76 | 2.05 M | $123.64 M |
| 01/22/2026 | $1.68 | $1.76 (4.76%) | $1.82 | $1.63 | 430.43 K | $103.13 M |
| 01/21/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.56 | 139.34 K | $97.85 M |
| 01/20/2026 | $1.57 | $1.64 (4.46%) | $1.68 | $1.55 | 184.02 K | $96.10 M |
| 01/16/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.55 | 54.10 K | $92.58 M |
| 01/15/2026 | $1.57 | $1.58 (0.64%) | $1.65 | $1.55 | 96.12 K | $92.58 M |
| 01/14/2026 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.55 | 140.50 K | $93.17 M |
| 01/13/2026 | $1.74 | $1.65 (-5.17%) | $1.80 | $1.65 | 247.33 K | $96.68 M |
| 01/12/2026 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.68 | 211.34 K | $100.78 M |
| 01/09/2026 | $1.67 | $1.77 (5.99%) | $1.81 | $1.67 | 504.20 K | $103.71 M |
| 01/08/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.57 | 117.82 K | $97.85 M |
| 01/07/2026 | $1.76 | $1.67 (-5.11%) | $1.79 | $1.66 | 452.45 K | $97.85 M |
| 01/06/2026 | $1.66 | $1.73 (4.22%) | $1.75 | $1.60 | 179.12 K | $101.37 M |
| 01/05/2026 | $1.57 | $1.65 (5.1%) | $1.77 | $1.51 | 341.32 K | $96.68 M |
| 01/02/2026 | $1.58 | $1.59 (0.63%) | $1.60 | $1.52 | 97.30 K | $93.17 M |
| 12/31/2025 | $1.57 | $1.56 (-0.64%) | $1.69 | $1.55 | 244.74 K | $91.41 M |
| 12/30/2025 | $1.53 | $1.57 (2.61%) | $1.68 | $1.51 | 298.33 K | $91.99 M |
| 12/29/2025 | $1.61 | $1.52 (-5.59%) | $1.67 | $1.43 | 397.10 K | $89.06 M |
| 12/26/2025 | $1.44 | $1.62 (12.5%) | $1.67 | $1.44 | 677.41 K | $94.92 M |
| 12/24/2025 | $1.42 | $1.45 (2.11%) | $1.54 | $1.41 | 183.11 K | $84.96 M |
| 12/23/2025 | $1.38 | $1.40 (1.45%) | $1.48 | $1.33 | 221.01 K | $82.03 M |
| 12/22/2025 | $1.49 | $1.39 (-6.71%) | $1.54 | $1.36 | 308.50 K | $81.45 M |
| 12/19/2025 | $1.32 | $1.47 (11.36%) | $1.50 | $1.32 | 224.90 K | $86.13 M |
| 12/18/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.26 | 78.90 K | $79.10 M |
| 12/17/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.25 | 47.94 K | $76.17 M |
| 12/16/2025 | $1.28 | $1.34 (4.69%) | $1.40 | $1.28 | 121.50 K | $78.52 M |
| 12/15/2025 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.26 | 114.34 K | $75.00 M |
| 12/12/2025 | $1.39 | $1.30 (-6.47%) | $1.43 | $1.30 | 80.51 K | $76.17 M |
| 12/11/2025 | $1.32 | $1.37 (3.79%) | $1.40 | $1.30 | 176.90 K | $80.28 M |
| 12/10/2025 | $1.28 | $1.30 (1.56%) | $1.32 | $1.22 | 218.68 K | $76.17 M |
| 12/09/2025 | $1.15 | $1.27 (10.43%) | $1.28 | $1.15 | 148.00 K | $74.42 M |
| 12/08/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.12 | 87.96 K | $68.56 M |
| 12/05/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.15 | 151.60 K | $67.38 M |
| 12/04/2025 | $1.09 | $1.19 (9.17%) | $1.24 | $1.06 | 265.13 K | $69.73 M |
| 12/03/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 81.22 K | $63.28 M |
| 12/02/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 52.41 K | $61.52 M |
| 12/01/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.04 | 143.11 K | $60.94 M |
| 11/28/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.06 | 78.13 K | $62.70 M |
| 11/26/2025 | $1.03 | $1.08 (4.85%) | $1.12 | $1.03 | 90.65 K | $63.28 M |
| 11/25/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 82.26 K | $60.94 M |
| 11/24/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 126.91 K | $61.52 M |
| 11/21/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 161.72 K | $60.94 M |
| 11/20/2025 | $1.13 | $1.03 (-8.85%) | $1.18 | $0.99 | 240.85 K | $60.35 M |
| 11/19/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 130.43 K | $66.21 M |
| 11/18/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.16 | 232.33 K | $68.56 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.
