5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
+31.50%
3 MONTH PERFORMANCE
-59.66%
6 MONTH PERFORMANCE
-42.41%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
-56.62%
United Homes Group Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.58 | 111.08 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 |
| 11/17/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.21 | 161.44 K | $72.66 M |
| 11/14/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.25 | 291.23 K | $73.83 M |
| 11/13/2025 | $1.32 | $1.30 (-1.52%) | $1.37 | $1.30 | 118.30 K | $76.17 M |
| 11/12/2025 | $1.44 | $1.34 (-6.94%) | $1.48 | $1.33 | 181.05 K | $78.52 M |
| 11/11/2025 | $1.39 | $1.44 (3.6%) | $1.48 | $1.38 | 155.84 K | $84.38 M |
| 11/10/2025 | $1.30 | $1.38 (6.15%) | $1.44 | $1.30 | 289.30 K | $80.86 M |
| 11/07/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.26 | 265.51 K | $75.59 M |
| 11/06/2025 | $1.47 | $1.34 (-8.84%) | $1.49 | $1.34 | 382.71 K | $78.52 M |
| 11/05/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.37 | 127.20 K | $84.96 M |
| 11/04/2025 | $1.42 | $1.40 (-1.41%) | $1.51 | $1.35 | 365.84 K | $82.03 M |
| 11/03/2025 | $1.53 | $1.42 (-7.19%) | $1.55 | $1.40 | 389.02 K | $83.21 M |
| 10/31/2025 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.50 | 503.60 K | $88.49 M |
| 10/30/2025 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.59 | 249.15 K | $93.18 M |
| 10/29/2025 | $1.64 | $1.63 (-0.61%) | $1.69 | $1.60 | 334.60 K | $95.52 M |
| 10/28/2025 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.66 | 508.01 K | $99.04 M |
| 10/27/2025 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.65 | 575.40 K | $101.38 M |
| 10/24/2025 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.72 | 410.03 K | $103.14 M |
| 10/23/2025 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.72 | 448.60 K | $101.97 M |
| 10/22/2025 | $1.70 | $1.82 (7.06%) | $1.92 | $1.70 | 1.27 M | $106.66 M |
| 10/21/2025 | $2.00 | $1.74 (-13%) | $2.02 | $1.70 | 2.76 M | $101.97 M |
| 10/20/2025 | $2.66 | $2.03 (-23.68%) | $2.70 | $1.98 | 5.11 M | $118.96 M |
| 10/17/2025 | $4.40 | $4.26 (-3.18%) | $4.78 | $4.21 | 506.50 K | $249.65 M |
| 10/16/2025 | $4.21 | $4.40 (4.51%) | $4.45 | $4.18 | 110.22 K | $257.85 M |
| 10/15/2025 | $4.24 | $4.18 (-1.42%) | $4.47 | $4.18 | 112.93 K | $244.96 M |
| 10/14/2025 | $4.12 | $4.23 (2.67%) | $4.24 | $4.10 | 28.71 K | $247.89 M |
| 10/13/2025 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.12 | 51.53 K | $243.79 M |
| 10/10/2025 | $4.16 | $4.25 (2.16%) | $4.27 | $4.10 | 103.04 K | $249.06 M |
| 10/09/2025 | $4.05 | $4.14 (2.22%) | $4.16 | $4.05 | 48.90 K | $242.61 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.
