United Maritime Corporation - Common Stock (USEA)

Historical Prices For United Maritime Corporation - Common Stock (USEA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.35	1.38	1.31	1.33	20,216	1.33
4/01/2025	1.39	1.39	1.31	1.36	22,467	1.36
3/31/2025	1.42	1.43	1.34	1.36	43,503	1.36
3/28/2025	1.43	1.48	1.42	1.43	40,289	1.43
3/27/2025	1.47	1.54	1.40	1.43	61,725	1.43
3/26/2025	1.50	1.55	1.47	1.49	48,204	1.48
3/25/2025	1.52	1.56	1.50	1.50	21,812	1.49
3/24/2025	1.56	1.56	1.49	1.53	79,410	1.52
3/21/2025	1.57	1.62	1.50	1.50	61,458	1.49
3/20/2025	1.62	1.65	1.58	1.59	52,805	1.58
3/19/2025	1.68	1.73	1.63	1.64	32,543	1.63
3/18/2025	1.84	1.84	1.63	1.64	139,881	1.63
3/17/2025	1.93	1.97	1.80	1.88	64,739	1.87
3/14/2025	1.87	1.89	1.84	1.86	15,790	1.85
3/13/2025	1.83	1.88	1.81	1.88	33,641	1.87
3/12/2025	1.80	1.87	1.80	1.83	16,874	1.82
3/11/2025	1.85	1.86	1.73	1.80	30,341	1.79
3/10/2025	1.79	1.80	1.67	1.80	34,173	1.79
3/07/2025	1.76	1.78	1.73	1.74	18,353	1.73
3/06/2025	1.74	1.74	1.68	1.71	27,620	1.70
3/05/2025	1.60	1.77	1.56	1.73	86,838	1.72
3/04/2025	1.76	1.76	1.49	1.60	376,504	1.59
3/03/2025	1.82	1.83	1.50	1.76	219,055	1.75
2/28/2025	1.80	1.83	1.79	1.82	37,977	1.81
2/27/2025	1.80	1.83	1.79	1.81	31,632	1.80
2/26/2025	1.81	1.83	1.80	1.80	30,763	1.79
2/25/2025	1.84	1.84	1.80	1.80	24,649	1.79
2/24/2025	1.85	1.85	1.82	1.83	17,932	1.82
2/21/2025	1.90	1.92	1.80	1.85	32,167	1.84
2/20/2025	1.84	1.91	1.84	1.90	23,666	1.89
2/19/2025	1.92	1.92	1.86	1.86	18,870	1.85
2/18/2025	1.86	1.89	1.84	1.87	31,521	1.86
2/14/2025	1.86	1.86	1.84	1.84	19,174	1.83
2/13/2025	1.86	1.86	1.85	1.85	13,550	1.84
2/12/2025	1.86	1.86	1.85	1.86	38,084	1.85
2/11/2025	1.89	1.89	1.85	1.86	21,486	1.85
2/10/2025	1.88	1.89	1.86	1.86	21,588	1.85
2/07/2025	1.86	1.86	1.85	1.86	16,206	1.85
2/06/2025	1.85	1.87	1.85	1.86	20,418	1.85
2/05/2025	1.87	1.87	1.84	1.85	7,358	1.84
2/04/2025	1.82	1.85	1.82	1.84	19,217	1.83
2/03/2025	1.80	1.84	1.78	1.83	33,316	1.82
1/31/2025	1.83	1.85	1.81	1.83	16,383	1.82
1/30/2025	1.82	1.85	1.80	1.81	31,927	1.80
1/29/2025	1.81	1.84	1.79	1.83	12,388	1.82
1/28/2025	1.89	1.89	1.77	1.79	42,728	1.78
1/27/2025	1.84	1.85	1.82	1.83	33,019	1.82
1/24/2025	1.91	1.91	1.82	1.83	22,959	1.82
1/23/2025	1.83	1.85	1.82	1.85	12,861	1.84
1/22/2025	1.85	1.85	1.82	1.83	17,108	1.82
1/21/2025	1.91	1.91	1.81	1.85	39,781	1.84
1/17/2025	1.84	1.89	1.82	1.86	35,438	1.85
1/16/2025	1.79	1.84	1.78	1.82	25,329	1.81
1/15/2025	1.80	1.80	1.73	1.77	24,966	1.76
1/14/2025	1.81	1.82	1.75	1.76	26,506	1.75
1/13/2025	1.72	1.78	1.70	1.78	62,690	1.77
1/10/2025	1.66	1.72	1.66	1.72	57,981	1.71
1/08/2025	1.72	1.72	1.66	1.67	36,518	1.66
1/07/2025	1.76	1.76	1.68	1.71	46,838	1.70
1/06/2025	1.73	1.75	1.71	1.72	58,531	1.71
1/03/2025	1.78	1.78	1.68	1.72	73,011	1.71