United Maritime Corporation (USEA) Historical Stock Data
2.61 ↓0.02 (-0.95%)
As of March 28, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, USEA is down -0.20% a day on average. There have been 14 days where United Maritime Corporation closed green and 16 days where USEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.63 | 2.61 | ↓$0.02 (-0.76%) | 2.61 | 2.67 | 36.64K |
2024-03-27 | 2.64 | 2.64 | ↓$0.01 (-0.19%) | 2.64 | 2.67 | 5.80K |
2024-03-26 | 2.73 | 2.64 | ↓$0.09 (-3.30%) | 2.63 | 2.73 | 49.70K |
2024-03-25 | 2.75 | 2.69 | ↓$0.06 (-2.18%) | 2.69 | 2.75 | 26.70K |
2024-03-22 | 2.80 | 2.75 | ↓$0.05 (-1.79%) | 2.74 | 2.80 | 28.40K |
2024-03-21 | 2.74 | 2.82 | ↑$0.08 (2.92%) | 2.74 | 2.86 | 73.92K |
2024-03-20 | 2.95 | 2.84 | ↓$0.11 (-3.73%) | 2.80 | 2.95 | 82.35K |
2024-03-19 | 2.98 | 2.92 | ↓$0.06 (-2.01%) | 2.92 | 2.98 | 37.43K |
2024-03-18 | 2.99 | 2.95 | ↓$0.04 (-1.34%) | 2.92 | 2.99 | 52.75K |
2024-03-15 | 2.88 | 2.92 | ↑$0.04 (1.39%) | 2.83 | 2.98 | 42.78K |
2024-03-14 | 2.91 | 2.84 | ↓$0.07 (-2.41%) | 2.82 | 2.95 | 19.74K |
2024-03-13 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.92 | 3.00 | 70.58K |
2024-03-12 | 2.90 | 2.94 | ↑$0.04 (1.38%) | 2.85 | 2.95 | 117.86K |
2024-03-11 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.77 | 2.88 | 48.68K |
2024-03-08 | 2.78 | 2.85 | ↑$0.07 (2.52%) | 2.77 | 2.88 | 129.20K |
2024-03-07 | 2.67 | 2.74 | ↑$0.07 (2.62%) | 2.66 | 2.77 | 73.63K |
2024-03-06 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.65 | 2.68 | 52.01K |
2024-03-05 | 2.69 | 2.67 | ↓$0.02 (-0.74%) | 2.66 | 2.70 | 12.58K |
2024-03-04 | 2.75 | 2.70 | ↓$0.05 (-1.82%) | 2.70 | 2.76 | 31.96K |
2024-03-01 | 2.67 | 2.78 | ↑$0.11 (4.12%) | 2.63 | 2.78 | 50.38K |
2024-02-29 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.60 | 2.70 | 36.56K |
2024-02-28 | 2.67 | 2.67 | ↑$0.00 (0.00%) | 2.65 | 2.82 | 77.51K |
2024-02-27 | 2.65 | 2.65 | ↑$0.00 (0.00%) | 2.63 | 2.68 | 12.28K |
2024-02-26 | 2.70 | 2.64 | ↓$0.06 (-2.22%) | 2.62 | 2.71 | 50.55K |
2024-02-23 | 2.58 | 2.71 | ↑$0.13 (5.04%) | 2.52 | 2.75 | 66.98K |
2024-02-22 | 2.59 | 2.55 | ↓$0.04 (-1.54%) | 2.52 | 2.66 | 73.09K |
2024-02-21 | 2.61 | 2.58 | ↓$0.03 (-1.15%) | 2.55 | 2.61 | 11.46K |
2024-02-20 | 2.85 | 2.60 | ↓$0.25 (-8.77%) | 2.43 | 2.85 | 163.99K |
2024-02-16 | 2.76 | 2.85 | ↑$0.09 (3.26%) | 2.76 | 2.85 | 75.96K |
2024-02-15 | 2.70 | 2.78 | ↑$0.08 (2.96%) | 2.66 | 2.79 | 55.34K |
Create an account or log in to view more rows.
$USEA I'm friggin bored. Just give us our money already
$USEA the FOMO will be epic
$USEA cup and handle!
$USEA Bull trap
$USEA great sale!!!! Buy buy buy
$USEA Somethings happening Monday.
$USEA She's gettin' ready to...
$USEA Nope
$USEA nothing drops
$USEA beauty. Bag secured