5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-31.25%
3 MONTH PERFORMANCE
-48.21%
6 MONTH PERFORMANCE
-60.31%
YEAR-TO-DATE PERFORMANCE
-45.39%
1 YEAR PERFORMANCE
-63.96%
United Homes Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.13 | 228,584 | $114.58 M |
| 04/14/2025 | $2.54 | $2.35 (-7.48%) | $2.54 | $2.23 | 73,113 | $115.07 M |
| 04/11/2025 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.34 | 102,900 | $120.46 M |
| 04/10/2025 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.55 | 12,700 | $124.87 M |
| 04/09/2025 | $2.58 | $2.67 (3.49%) | $2.81 | $2.40 | 49,212 | $130.74 M |
| 04/08/2025 | $2.80 | $2.49 (-11.07%) | $2.81 | $2.40 | 67,600 | $121.93 M |
| 04/07/2025 | $2.68 | $2.73 (1.87%) | $2.95 | $2.64 | 30,941 | $133.68 M |
| 04/04/2025 | $2.69 | $2.73 (1.49%) | $2.90 | $2.66 | 59,811 | $133.68 M |
| 04/03/2025 | $2.71 | $2.77 (2.21%) | $2.97 | $2.66 | 46,510 | $135.64 M |
| 04/02/2025 | $2.79 | $2.91 (4.3%) | $2.91 | $2.79 | 19,904 | $142.50 M |
| 04/01/2025 | $2.87 | $2.85 (-0.7%) | $3.02 | $2.75 | 96,200 | $139.56 M |
| 03/31/2025 | $2.84 | $2.80 (-1.41%) | $2.96 | $2.67 | 96,605 | $137.11 M |
| 03/28/2025 | $2.99 | $2.86 (-4.35%) | $3.10 | $2.84 | 35,900 | $140.05 M |
| 03/27/2025 | $3.14 | $3.02 (-3.82%) | $3.14 | $3.00 | 26,300 | $147.88 M |
| 03/26/2025 | $2.97 | $3.14 (5.72%) | $3.15 | $2.89 | 68,724 | $153.76 M |
| 03/25/2025 | $3.11 | $2.95 (-5.14%) | $3.30 | $2.80 | 199,327 | $144.45 M |
| 03/24/2025 | $3.49 | $3.09 (-11.46%) | $3.66 | $2.98 | 157,899 | $151.31 M |
| 03/21/2025 | $3.52 | $3.39 (-3.69%) | $3.74 | $3.22 | 745,300 | $166.00 M |
| 03/20/2025 | $3.60 | $3.58 (-0.56%) | $3.78 | $3.54 | 52,700 | $175.30 M |
| 03/19/2025 | $3.40 | $3.61 (6.18%) | $3.81 | $3.40 | 86,800 | $176.77 M |
| 03/18/2025 | $3.29 | $3.45 (4.86%) | $3.54 | $3.21 | 67,800 | $168.94 M |
| 03/17/2025 | $3.51 | $3.31 (-5.7%) | $3.52 | $3.27 | 65,202 | $162.08 M |
| 03/14/2025 | $3.36 | $3.36 (0%) | $3.38 | $3.14 | 76,507 | $170.46 M |
| 03/13/2025 | $3.33 | $3.28 (-1.5%) | $3.60 | $3.27 | 73,400 | $166.40 M |
| 03/12/2025 | $3.79 | $3.38 (-10.82%) | $3.79 | $3.36 | 29,208 | $171.47 M |
| 03/11/2025 | $3.71 | $3.57 (-3.77%) | $3.71 | $3.48 | 45,033 | $181.11 M |
| 03/10/2025 | $3.79 | $3.77 (-0.53%) | $3.83 | $3.43 | 54,430 | $191.26 M |
| 03/07/2025 | $3.75 | $3.87 (3.2%) | $4.02 | $3.49 | 39,046 | $187.27 M |
| 03/06/2025 | $3.80 | $3.61 (-5%) | $3.83 | $3.56 | 22,500 | $174.68 M |
| 03/05/2025 | $3.32 | $3.86 (16.27%) | $3.99 | $3.32 | 86,046 | $186.78 M |
| 03/04/2025 | $3.31 | $3.32 (0.3%) | $3.50 | $3.24 | 40,500 | $160.65 M |
| 03/03/2025 | $3.75 | $3.35 (-10.67%) | $3.75 | $3.35 | 36,737 | $162.10 M |
| 02/28/2025 | $3.60 | $3.72 (3.33%) | $3.72 | $3.54 | 26,849 | $180.01 M |
| 02/27/2025 | $3.81 | $3.59 (-5.77%) | $3.81 | $3.54 | 58,636 | $173.72 M |
| 02/26/2025 | $3.85 | $3.81 (-1.04%) | $3.94 | $3.76 | 35,400 | $184.36 M |
| 02/25/2025 | $3.78 | $3.80 (0.53%) | $3.90 | $3.70 | 26,807 | $183.88 M |
| 02/24/2025 | $3.79 | $3.76 (-0.79%) | $3.79 | $3.56 | 52,500 | $181.94 M |
| 02/21/2025 | $3.94 | $3.71 (-5.84%) | $3.94 | $3.66 | 43,800 | $179.52 M |
| 02/20/2025 | $4.02 | $3.87 (-3.73%) | $4.05 | $3.77 | 102,900 | $187.27 M |
| 02/19/2025 | $4.11 | $4.09 (-0.49%) | $4.21 | $4.06 | 51,300 | $197.91 M |
| 02/18/2025 | $4.11 | $4.21 (2.43%) | $4.27 | $4.09 | 27,249 | $203.72 M |
| 02/14/2025 | $4.25 | $4.09 (-3.76%) | $4.25 | $4.00 | 51,502 | $197.91 M |
| 02/13/2025 | $4.24 | $4.24 (0%) | $4.32 | $4.06 | 33,743 | $205.17 M |
| 02/12/2025 | $4.21 | $4.20 (-0.24%) | $4.29 | $4.18 | 61,300 | $203.23 M |
| 02/11/2025 | $4.19 | $4.27 (1.91%) | $4.30 | $4.06 | 28,500 | $206.62 M |
| 02/10/2025 | $4.19 | $4.27 (1.91%) | $4.41 | $4.05 | 37,500 | $206.62 M |
| 02/07/2025 | $4.25 | $4.10 (-3.53%) | $4.40 | $4.10 | 42,900 | $198.40 M |
| 02/06/2025 | $4.05 | $4.19 (3.46%) | $4.26 | $4.05 | 30,100 | $202.75 M |
| 02/05/2025 | $4.18 | $4.03 (-3.59%) | $4.18 | $4.01 | 33,900 | $195.01 M |
| 02/04/2025 | $4.01 | $4.16 (3.74%) | $4.19 | $4.00 | 35,307 | $201.30 M |
| 02/03/2025 | $4.15 | $4.10 (-1.2%) | $4.24 | $4.01 | 45,000 | $198.40 M |
| 01/31/2025 | $4.81 | $4.15 (-13.72%) | $4.81 | $4.11 | 49,477 | $200.81 M |
| 01/30/2025 | $4.43 | $4.46 (0.68%) | $4.58 | $4.28 | 93,001 | $215.82 M |
| 01/29/2025 | $4.25 | $4.38 (3.06%) | $4.45 | $4.16 | 73,000 | $211.94 M |
| 01/28/2025 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.11 | 28,038 | $204.20 M |
| 01/27/2025 | $4.36 | $4.29 (-1.61%) | $4.46 | $4.20 | 41,500 | $207.59 M |
| 01/24/2025 | $4.49 | $4.38 (-2.45%) | $4.51 | $4.37 | 258,200 | $211.94 M |
| 01/23/2025 | $4.40 | $4.50 (2.27%) | $4.60 | $4.40 | 73,725 | $217.75 M |
| 01/22/2025 | $4.44 | $4.42 (-0.45%) | $4.60 | $4.37 | 29,342 | $213.88 M |
| 01/21/2025 | $4.60 | $4.50 (-2.17%) | $4.65 | $4.36 | 126,015 | $217.75 M |
| 01/17/2025 | $4.51 | $4.50 (-0.22%) | $4.66 | $4.43 | 135,345 | $217.75 M |
| 01/16/2025 | $4.39 | $4.49 (2.28%) | $4.62 | $4.33 | 138,000 | $217.27 M |
| 01/15/2025 | $4.26 | $4.46 (4.69%) | $4.50 | $4.23 | 116,604 | $215.82 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.
