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 |
Continue with
Google
Continue with Apple