• SPX
  • 6084.19
  • 0.82 %
  • 49.2798
  • DJI
  • 44148.56
  • -0.22 %
  • -99.2695
  • N225
  • 39849.14
  • 1.21 %
  • 476.9102
  • FTSE
  • 8301.62
  • 0.26 %
  • 21.2598
  • IXIC
  • 20034.895
  • 1.77 %
  • 347.6523
United Maritime Corporation (USEA) Charts

United Maritime Corporation (USEA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.92

$0.03

(1.58%)

Day's range
$1.89
Day's range
$1.94

United Maritime Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/11/2024 $1.89 $1.92   (1.59%) $1.95 $1.89 30,383 $16.78 M
12/10/2024 $1.95 $1.89   (-3.08%) $1.95 $1.88 61,070 $16.52 M
12/09/2024 $1.95 $1.88   (-3.59%) $1.98 $1.88 57,651 $16.43 M
12/06/2024 $2.00 $1.92   (-4%) $2.00 $1.89 82,721 $16.78 M
12/05/2024 $1.93 $1.96   (1.55%) $1.96 $1.93 40,900 $17.13 M
12/04/2024 $1.97 $1.92   (-2.54%) $1.97 $1.92 74,600 $16.78 M
12/03/2024 $2.01 $1.97   (-1.99%) $2.02 $1.96 72,341 $17.21 M
12/02/2024 $2.05 $1.98   (-3.41%) $2.05 $1.90 174,391 $17.30 M
11/29/2024 $2.01 $2.03   (1%) $2.03 $1.97 87,841 $17.74 M
11/27/2024 $1.98 $1.98   (0%) $2.03 $1.97 91,822 $17.30 M
11/26/2024 $2.09 $1.99   (-4.78%) $2.10 $1.96 122,000 $17.39 M
11/25/2024 $2.12 $2.09   (-1.42%) $2.12 $2.06 56,600 $18.26 M
11/22/2024 $2.12 $2.05   (-3.3%) $2.22 $2.05 141,943 $17.93 M
11/21/2024 $2.17 $2.11   (-2.76%) $2.17 $2.10 32,605 $18.45 M
11/20/2024 $2.18 $2.12   (-2.75%) $2.18 $2.10 29,347 $18.54 M
11/19/2024 $2.15 $2.17   (0.93%) $2.17 $2.10 18,601 $18.98 M
11/18/2024 $2.11 $2.15   (1.9%) $2.15 $2.10 14,434 $18.80 M
11/15/2024 $2.16 $2.10   (-2.78%) $2.16 $2.08 42,255 $18.36 M
11/14/2024 $2.08 $2.14   (2.88%) $2.18 $2.08 25,938 $18.71 M
11/13/2024 $2.12 $2.10   (-0.94%) $2.12 $2.05 51,016 $18.36 M
11/12/2024 $2.13 $2.10   (-1.41%) $2.18 $2.05 50,146 $18.36 M
11/11/2024 $2.33 $2.11   (-9.44%) $2.33 $2.09 83,801 $18.45 M
11/08/2024 $2.32 $2.26   (-2.59%) $2.32 $2.24 65,556 $19.76 M
11/07/2024 $2.35 $2.29   (-2.55%) $2.35 $2.28 31,650 $20.02 M
11/06/2024 $2.35 $2.32   (-1.28%) $2.35 $2.28 18,900 $20.29 M
11/05/2024 $2.30 $2.27   (-1.3%) $2.35 $2.23 36,138 $19.85 M
11/04/2024 $2.27 $2.32   (2.2%) $2.36 $2.27 28,622 $20.29 M
11/01/2024 $2.36 $2.24   (-5.08%) $2.38 $2.22 31,639 $19.59 M
10/31/2024 $2.37 $2.33   (-1.69%) $2.37 $2.33 22,094 $20.37 M
10/30/2024 $2.39 $2.37   (-0.84%) $2.39 $2.33 38,900 $20.72 M
10/29/2024 $2.40 $2.34   (-2.5%) $2.40 $2.33 21,000 $20.46 M
10/28/2024 $2.39 $2.36   (-1.26%) $2.39 $2.33 25,849 $20.64 M
10/25/2024 $2.29 $2.38   (3.93%) $2.38 $2.29 47,160 $20.81 M
10/24/2024 $2.31 $2.30   (-0.43%) $2.35 $2.25 50,900 $20.11 M
10/23/2024 $2.43 $2.30   (-5.35%) $2.44 $2.29 63,900 $20.11 M
10/22/2024 $2.40 $2.39   (-0.42%) $2.40 $2.39 55,700 $20.90 M
10/21/2024 $2.45 $2.45   (0%) $2.48 $2.44 24,721 $21.42 M
10/18/2024 $2.44 $2.45   (0.41%) $2.46 $2.44 13,644 $21.42 M
10/17/2024 $2.44 $2.44   (0%) $2.45 $2.43 18,148 $21.34 M
10/16/2024 $2.40 $2.43   (1.25%) $2.44 $2.39 33,200 $21.25 M
10/15/2024 $2.48 $2.42   (-2.42%) $2.48 $2.40 54,143 $21.16 M
10/14/2024 $2.50 $2.48   (-0.8%) $2.52 $2.47 34,800 $21.69 M
10/11/2024 $2.50 $2.50   (0%) $2.53 $2.49 48,438 $21.86 M
10/10/2024 $2.43 $2.48   (2.06%) $2.48 $2.43 11,814 $21.69 M
10/09/2024 $2.48 $2.44   (-1.61%) $2.48 $2.43 42,951 $21.34 M
10/08/2024 $2.55 $2.47   (-3.14%) $2.55 $2.46 102,200 $21.60 M
10/07/2024 $2.52 $2.53   (0.4%) $2.57 $2.52 42,200 $22.12 M
10/04/2024 $2.55 $2.52   (-1.18%) $2.57 $2.51 36,005 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In