-
5 DAY PERFORMANCE
-3.46% -
1 MONTH PERFORMANCE
-1.18% -
3 MONTH PERFORMANCE
-3.46% -
6 MONTH PERFORMANCE
+3.29% -
YEAR-TO-DATE PERFORMANCE
+1.62% -
1 YEAR PERFORMANCE
-1.18%
United Maritime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.55 | $2.52 (-1.18%) | $2.57 | $2.51 | 35,805 | $22.04 M |
| 10/03/2024 | $2.52 | $2.53 (0.4%) | $2.59 | $2.52 | 29,700 | $22.12 M |
| 10/02/2024 | $2.58 | $2.56 (-0.78%) | $2.62 | $2.53 | 21,600 | $22.39 M |
| 10/01/2024 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.54 | 44,613 | $22.39 M |
| 09/30/2024 | $2.56 | $2.60 (1.56%) | $2.62 | $2.56 | 38,785 | $22.74 M |
| 09/27/2024 | $2.63 | $2.56 (-2.66%) | $2.69 | $2.47 | 274,935 | $22.39 M |
| 09/26/2024 | $2.70 | $2.72 (0.74%) | $2.78 | $2.67 | 266,200 | $23.78 M |
| 09/25/2024 | $2.68 | $2.65 (-1.12%) | $2.70 | $2.65 | 35,188 | $23.17 M |
| 09/24/2024 | $2.68 | $2.68 (0%) | $2.69 | $2.66 | 39,835 | $23.44 M |
| 09/23/2024 | $2.67 | $2.66 (-0.37%) | $2.70 | $2.64 | 73,037 | $23.26 M |
| 09/20/2024 | $2.66 | $2.67 (0.38%) | $2.68 | $2.66 | 16,384 | $23.35 M |
| 09/19/2024 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.65 | 26,600 | $23.26 M |
| 09/18/2024 | $2.65 | $2.68 (1.13%) | $2.69 | $2.63 | 39,900 | $23.44 M |
| 09/17/2024 | $2.62 | $2.65 (1.15%) | $2.69 | $2.61 | 43,722 | $23.17 M |
| 09/16/2024 | $2.61 | $2.59 (-0.77%) | $2.61 | $2.56 | 12,201 | $22.65 M |
| 09/13/2024 | $2.54 | $2.57 (1.18%) | $2.59 | $2.53 | 33,505 | $22.47 M |
| 09/12/2024 | $2.54 | $2.54 (0%) | $2.58 | $2.52 | 28,700 | $22.21 M |
| 09/11/2024 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.51 | 25,700 | $22.04 M |
| 09/10/2024 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.52 | 16,600 | $22.21 M |
| 09/09/2024 | $2.53 | $2.54 (0.4%) | $2.55 | $2.52 | 8,700 | $22.21 M |
| 09/06/2024 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.50 | 16,303 | $22.12 M |
| 09/05/2024 | $2.57 | $2.54 (-1.17%) | $2.60 | $2.53 | 35,602 | $22.21 M |
| 09/04/2024 | $2.51 | $2.54 (1.2%) | $2.60 | $2.51 | 32,300 | $22.21 M |
| 09/03/2024 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.50 | 28,230 | $22.21 M |
| 08/30/2024 | $2.56 | $2.53 (-1.17%) | $2.56 | $2.45 | 76,700 | $22.12 M |
| 08/29/2024 | $2.52 | $2.55 (1.19%) | $2.55 | $2.52 | 10,022 | $22.30 M |
| 08/28/2024 | $2.54 | $2.53 (-0.39%) | $2.56 | $2.52 | 38,500 | $22.12 M |
| 08/27/2024 | $2.54 | $2.55 (0.39%) | $2.56 | $2.54 | 34,604 | $22.30 M |
| 08/26/2024 | $2.53 | $2.54 (0.4%) | $2.55 | $2.52 | 26,500 | $22.21 M |
| 08/23/2024 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.52 | 28,200 | $22.12 M |
| 08/22/2024 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.51 | 42,800 | $22.21 M |
| 08/21/2024 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.50 | 54,900 | $22.12 M |
| 08/20/2024 | $2.53 | $2.52 (-0.4%) | $2.54 | $2.50 | 25,124 | $22.04 M |
| 08/19/2024 | $2.48 | $2.51 (1.21%) | $2.54 | $2.48 | 49,120 | $21.95 M |
| 08/16/2024 | $2.45 | $2.48 (1.22%) | $2.54 | $2.45 | 35,612 | $21.69 M |
| 08/15/2024 | $2.48 | $2.45 (-1.21%) | $2.51 | $2.44 | 71,500 | $21.42 M |
| 08/14/2024 | $2.47 | $2.47 (0%) | $2.48 | $2.47 | 7,844 | $21.60 M |
| 08/13/2024 | $2.47 | $2.47 (0%) | $2.48 | $2.46 | 11,400 | $21.60 M |
| 08/12/2024 | $2.44 | $2.48 (1.64%) | $2.50 | $2.40 | 99,311 | $21.69 M |
| 08/09/2024 | $2.45 | $2.42 (-1.22%) | $2.48 | $2.42 | 65,992 | $21.16 M |
| 08/08/2024 | $2.41 | $2.45 (1.66%) | $2.51 | $2.40 | 64,220 | $21.42 M |
| 08/07/2024 | $2.42 | $2.42 (0%) | $2.42 | $2.41 | 58,600 | $21.16 M |
| 08/06/2024 | $2.49 | $2.42 (-2.81%) | $2.49 | $2.39 | 37,640 | $21.16 M |
| 08/05/2024 | $2.40 | $2.40 (0%) | $2.44 | $2.30 | 63,700 | $20.99 M |
| 08/02/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.42 | 52,005 | $21.03 M |
| 08/01/2024 | $2.59 | $2.55 (-1.54%) | $2.59 | $2.55 | 8,900 | $22.16 M |
| 07/31/2024 | $2.57 | $2.57 (0%) | $2.58 | $2.54 | 14,418 | $22.33 M |
| 07/30/2024 | $2.57 | $2.57 (0%) | $2.57 | $2.54 | 58,600 | $22.33 M |
| 07/29/2024 | $2.57 | $2.56 (-0.39%) | $2.58 | $2.56 | 13,302 | $22.24 M |
| 07/26/2024 | $2.59 | $2.58 (-0.39%) | $2.59 | $2.56 | 15,309 | $22.42 M |
| 07/25/2024 | $2.57 | $2.58 (0.39%) | $2.58 | $2.54 | 16,100 | $22.42 M |
| 07/24/2024 | $2.57 | $2.59 (0.78%) | $2.59 | $2.56 | 7,308 | $22.50 M |
| 07/23/2024 | $2.60 | $2.57 (-1.15%) | $2.62 | $2.57 | 10,398 | $22.33 M |
| 07/22/2024 | $2.59 | $2.60 (0.39%) | $2.60 | $2.55 | 27,707 | $22.59 M |
| 07/19/2024 | $2.57 | $2.57 (0%) | $2.58 | $2.54 | 13,449 | $22.33 M |
| 07/18/2024 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.52 | 40,248 | $22.24 M |
| 07/17/2024 | $2.59 | $2.59 (0%) | $2.59 | $2.58 | 18,040 | $22.50 M |
| 07/16/2024 | $2.62 | $2.60 (-0.76%) | $2.62 | $2.58 | 11,533 | $22.59 M |
| 07/15/2024 | $2.62 | $2.59 (-1.15%) | $2.62 | $2.58 | 27,844 | $22.50 M |
| 07/12/2024 | $2.62 | $2.60 (-0.76%) | $2.62 | $2.59 | 14,356 | $22.59 M |
| 07/11/2024 | $2.59 | $2.61 (0.77%) | $2.63 | $2.58 | 26,000 | $22.68 M |
| 07/10/2024 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.56 | 13,200 | $22.33 M |
| 07/09/2024 | $2.58 | $2.56 (-0.78%) | $2.59 | $2.56 | 16,505 | $22.24 M |
| 07/08/2024 | $2.61 | $2.59 (-0.77%) | $2.61 | $2.58 | 10,917 | $22.50 M |
| 07/05/2024 | $2.61 | $2.60 (-0.38%) | $2.64 | $2.55 | 15,636 | $22.59 M |