-
5 DAY PERFORMANCE
-1.29% -
1 MONTH PERFORMANCE
+10.71% -
3 MONTH PERFORMANCE
-2.71% -
6 MONTH PERFORMANCE
+15.97% -
YEAR-TO-DATE PERFORMANCE
-27.64% -
1 YEAR PERFORMANCE
-20.88%
United Homes Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.90 | $6.10 (3.39%) | $6.10 | $5.81 | 12,688 | $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 |
| 09/25/2024 | $6.09 | $5.57 (-8.54%) | $6.09 | $5.42 | 42,700 | $269.53 M |
| 09/24/2024 | $5.31 | $6.10 (14.88%) | $6.14 | $5.31 | 27,721 | $295.17 M |
| 09/23/2024 | $5.68 | $5.70 (0.35%) | $5.70 | $5.35 | 22,453 | $275.82 M |
| 09/20/2024 | $5.59 | $5.62 (0.54%) | $5.70 | $5.26 | 134,226 | $271.95 M |
| 09/19/2024 | $5.51 | $5.60 (1.63%) | $5.95 | $5.32 | 105,000 | $270.98 M |
| 09/18/2024 | $5.26 | $5.51 (4.75%) | $5.51 | $5.25 | 44,068 | $266.62 M |
| 09/17/2024 | $5.41 | $5.34 (-1.29%) | $5.53 | $5.24 | 24,632 | $258.40 M |
| 09/16/2024 | $5.45 | $5.40 (-0.92%) | $5.85 | $5.20 | 151,200 | $261.30 M |
| 09/13/2024 | $5.30 | $5.39 (1.7%) | $5.89 | $5.17 | 120,500 | $260.82 M |
| 09/12/2024 | $5.54 | $5.17 (-6.68%) | $5.59 | $5.15 | 28,103 | $250.17 M |
| 09/11/2024 | $5.30 | $5.19 (-2.08%) | $5.35 | $5.10 | 18,200 | $251.14 M |
| 09/10/2024 | $5.34 | $5.30 (-0.75%) | $5.47 | $5.10 | 25,200 | $256.46 M |
| 09/09/2024 | $5.60 | $5.46 (-2.5%) | $5.93 | $5.37 | 34,700 | $264.20 M |
| 09/06/2024 | $5.80 | $5.65 (-2.59%) | $5.83 | $5.60 | 20,444 | $273.40 M |
| 09/05/2024 | $6.05 | $5.92 (-2.15%) | $6.24 | $5.91 | 7,628 | $286.46 M |
| 09/04/2024 | $5.72 | $6.14 (7.34%) | $6.14 | $5.59 | 11,836 | $297.11 M |
| 09/03/2024 | $5.99 | $5.80 (-3.17%) | $6.01 | $5.74 | 6,308 | $280.66 M |
| 08/30/2024 | $6.08 | $6.09 (0.16%) | $6.09 | $6.08 | 2,138 | $294.69 M |
| 08/29/2024 | $5.89 | $6.05 (2.72%) | $6.05 | $5.89 | 18,128 | $292.75 M |
| 08/28/2024 | $6.03 | $5.86 (-2.82%) | $6.04 | $5.68 | 9,903 | $283.56 M |
| 08/27/2024 | $6.40 | $6.27 (-2.03%) | $6.50 | $6.27 | 5,800 | $303.40 M |
| 08/26/2024 | $6.34 | $6.43 (1.42%) | $6.69 | $6.26 | 59,420 | $311.14 M |
| 08/23/2024 | $6.11 | $6.27 (2.62%) | $6.35 | $6.06 | 54,328 | $303.40 M |