5 DAY PERFORMANCE
+6.94%
1 MONTH PERFORMANCE
-26.84%
3 MONTH PERFORMANCE
-27.44%
6 MONTH PERFORMANCE
-28.82%
YEAR-TO-DATE PERFORMANCE
-46.98%
1 YEAR PERFORMANCE
-46.14%
United Homes Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.32 | $4.47 (3.47%) | $4.57 | $4.30 | 94,488 | $216.30 M |
| 12/24/2024 | $4.30 | $4.32 (0.47%) | $4.51 | $4.25 | 15,400 | $209.04 M |
| 12/23/2024 | $4.19 | $4.23 (0.95%) | $4.39 | $4.13 | 74,300 | $204.69 M |
| 12/20/2024 | $4.11 | $4.18 (1.7%) | $4.35 | $4.11 | 83,100 | $202.27 M |
| 12/19/2024 | $4.10 | $4.16 (1.46%) | $4.24 | $4.06 | 27,358 | $201.30 M |
| 12/18/2024 | $4.47 | $4.05 (-9.4%) | $4.47 | $4.01 | 49,420 | $195.98 M |
| 12/17/2024 | $4.62 | $4.42 (-4.33%) | $4.73 | $4.32 | 66,604 | $213.88 M |
| 12/16/2024 | $4.67 | $4.60 (-1.5%) | $4.76 | $4.47 | 117,300 | $222.59 M |
| 12/13/2024 | $4.57 | $4.46 (-2.41%) | $4.64 | $4.27 | 82,212 | $215.82 M |
| 12/12/2024 | $4.45 | $4.42 (-0.67%) | $4.61 | $4.38 | 59,600 | $213.88 M |
| 12/11/2024 | $4.44 | $4.41 (-0.68%) | $4.48 | $4.05 | 74,900 | $213.40 M |
| 12/10/2024 | $4.49 | $4.20 (-6.46%) | $4.68 | $4.17 | 115,000 | $203.23 M |
| 12/09/2024 | $4.94 | $4.48 (-9.31%) | $4.96 | $4.43 | 257,407 | $216.78 M |
| 12/06/2024 | $5.14 | $4.89 (-4.86%) | $5.15 | $4.66 | 480,100 | $236.62 M |
| 12/05/2024 | $6.04 | $6.10 (0.99%) | $6.18 | $5.93 | 17,600 | $295.17 M |
| 12/04/2024 | $6.23 | $6.19 (-0.64%) | $6.23 | $5.87 | 15,000 | $299.53 M |
| 12/03/2024 | $6.08 | $6.05 (-0.49%) | $6.35 | $5.91 | 9,800 | $292.75 M |
| 12/02/2024 | $6.26 | $6.07 (-3.04%) | $6.30 | $6.05 | 22,100 | $293.72 M |
| 11/29/2024 | $6.30 | $6.38 (1.27%) | $6.54 | $6.06 | 12,839 | $308.72 M |
| 11/27/2024 | $6.18 | $6.12 (-0.97%) | $6.40 | $6.00 | 47,500 | $296.14 M |
| 11/26/2024 | $5.89 | $6.11 (3.74%) | $6.36 | $5.75 | 22,300 | $295.66 M |
| 11/25/2024 | $5.96 | $5.86 (-1.68%) | $6.03 | $5.86 | 10,300 | $283.56 M |
| 11/22/2024 | $5.90 | $6.10 (3.39%) | $6.10 | $5.81 | 12,700 | $295.17 M |
| 11/21/2024 | $6.20 | $6.04 (-2.58%) | $6.52 | $5.94 | 20,200 | $292.27 M |
| 11/20/2024 | $6.50 | $6.24 (-4%) | $6.50 | $6.21 | 21,000 | $301.95 M |
| 11/19/2024 | $6.18 | $6.69 (8.25%) | $6.69 | $5.94 | 13,200 | $323.72 M |
| 11/18/2024 | $6.06 | $6.18 (1.98%) | $6.40 | $5.82 | 31,300 | $299.04 M |
| 11/15/2024 | $6.30 | $6.17 (-2.06%) | $6.40 | $6.09 | 23,900 | $298.56 M |
| 11/14/2024 | $6.37 | $6.26 (-1.73%) | $6.37 | $6.23 | 12,200 | $302.92 M |
| 11/13/2024 | $6.49 | $6.37 (-1.85%) | $6.88 | $6.37 | 36,022 | $308.24 M |
| 11/12/2024 | $6.78 | $6.54 (-3.54%) | $6.84 | $6.27 | 44,418 | $316.46 M |
| 11/11/2024 | $6.40 | $6.93 (8.28%) | $6.93 | $6.12 | 50,194 | $335.34 M |
| 11/08/2024 | $5.96 | $6.34 (6.38%) | $6.40 | $5.85 | 23,995 | $306.79 M |
| 11/07/2024 | $6.00 | $6.08 (1.33%) | $6.33 | $5.90 | 35,617 | $294.21 M |
| 11/06/2024 | $5.97 | $6.00 (0.5%) | $6.17 | $5.85 | 52,825 | $290.33 M |
| 11/05/2024 | $5.65 | $5.89 (4.25%) | $6.23 | $5.65 | 40,300 | $285.01 M |
| 11/04/2024 | $5.68 | $5.77 (1.58%) | $5.87 | $5.51 | 26,242 | $279.21 M |
| 11/01/2024 | $5.54 | $5.81 (4.87%) | $6.00 | $5.43 | 28,200 | $281.14 M |
| 10/31/2024 | $5.44 | $5.39 (-0.92%) | $5.90 | $5.39 | 33,700 | $260.82 M |
| 10/30/2024 | $5.49 | $5.59 (1.82%) | $5.76 | $5.41 | 17,922 | $270.49 M |
| 10/29/2024 | $5.46 | $5.66 (3.66%) | $5.75 | $5.39 | 20,424 | $273.88 M |
| 10/28/2024 | $5.53 | $5.64 (1.99%) | $5.67 | $5.44 | 12,900 | $272.91 M |
| 10/25/2024 | $5.60 | $5.59 (-0.18%) | $5.79 | $5.59 | 16,900 | $270.49 M |
| 10/24/2024 | $5.50 | $5.64 (2.55%) | $5.64 | $5.41 | 7,645 | $272.91 M |
| 10/23/2024 | $5.26 | $5.51 (4.75%) | $5.51 | $5.20 | 27,900 | $266.62 M |
| 10/22/2024 | $5.48 | $5.37 (-2.01%) | $5.66 | $5.25 | 15,319 | $259.85 M |
| 10/21/2024 | $5.75 | $5.56 (-3.3%) | $5.82 | $5.56 | 5,443 | $269.04 M |
| 10/18/2024 | $5.97 | $5.76 (-3.52%) | $6.00 | $5.71 | 10,424 | $278.72 M |
| 10/17/2024 | $5.98 | $5.96 (-0.33%) | $6.05 | $5.81 | 20,139 | $288.40 M |
| 10/16/2024 | $5.89 | $6.03 (2.38%) | $6.13 | $5.86 | 23,800 | $291.79 M |
| 10/15/2024 | $5.70 | $5.82 (2.11%) | $5.82 | $5.70 | 8,200 | $281.62 M |
| 10/14/2024 | $5.75 | $5.80 (0.87%) | $5.80 | $5.62 | 5,618 | $280.66 M |
| 10/11/2024 | $5.85 | $5.75 (-1.71%) | $5.85 | $5.65 | 13,500 | $278.24 M |
| 10/10/2024 | $5.42 | $5.64 (4.06%) | $5.73 | $5.42 | 12,000 | $272.91 M |
| 10/09/2024 | $5.51 | $5.55 (0.73%) | $5.80 | $5.51 | 21,400 | $268.56 M |
| 10/08/2024 | $5.73 | $5.52 (-3.66%) | $5.77 | $5.40 | 18,632 | $267.11 M |
| 10/07/2024 | $5.99 | $5.64 (-5.84%) | $5.99 | $5.64 | 38,642 | $272.91 M |
| 10/04/2024 | $6.11 | $6.00 (-1.8%) | $6.20 | $5.90 | 59,725 | $290.33 M |
| 10/03/2024 | $6.18 | $6.12 (-0.97%) | $6.25 | $6.06 | 20,934 | $296.14 M |
| 10/02/2024 | $6.20 | $6.27 (1.13%) | $6.34 | $5.92 | 55,704 | $303.40 M |
| 10/01/2024 | $6.20 | $6.13 (-1.13%) | $6.38 | $6.11 | 22,300 | $296.63 M |
| 09/30/2024 | $6.40 | $6.14 (-4.06%) | $6.54 | $5.97 | 88,430 | $297.11 M |
| 09/27/2024 | $6.25 | $6.35 (1.6%) | $6.49 | $6.14 | 157,102 | $307.27 M |
| 09/26/2024 | $6.10 | $6.16 (0.98%) | $6.58 | $6.04 | 158,400 | $298.08 M |