NasdaqCM - Nasdaq Real Time Price USD

United Maritime Corporation (USEA)

1.3100
-0.0400
(-2.96%)
As of 3:46:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.33001.35001.30001.31001.310018,614
May 13, 20251.33001.39001.30701.33501.335018,600
May 12, 20251.21001.39901.21001.33001.330066,700
May 9, 20251.20001.22301.18001.20501.205017,000
May 8, 20251.17001.20001.17001.20001.20008,900
May 7, 20251.17001.19001.17001.17201.172013,900
May 6, 20251.19001.20001.17001.17001.17007,300
May 5, 20251.19001.22001.18001.19001.190025,500
May 2, 20251.17101.18001.17001.17901.179014,800
May 1, 20251.18001.20001.17001.18001.18006,500
Apr 30, 20251.19001.19001.17001.17001.17009,200
Apr 29, 20251.19001.20001.18001.19001.190014,500
Apr 28, 20251.18001.22001.18001.19001.190010,600
Apr 25, 20251.20001.24001.19101.21001.210011,200
Apr 24, 20251.13001.24001.13001.22001.220027,800
Apr 23, 20251.18001.20001.17001.20001.200031,400
Apr 22, 20251.16001.20001.13001.16001.16009,700
Apr 21, 20251.20001.20001.12801.15001.150017,200
Apr 17, 20251.13001.25001.12001.19001.190033,300
Apr 16, 20251.16001.16001.12001.12001.120027,500
Apr 15, 20251.16001.19601.15001.15001.150014,000
Apr 14, 20251.25001.30001.13901.16001.160028,800
Apr 11, 20251.20001.27001.18501.21001.210028,600
Apr 10, 20251.17001.20001.17001.18501.185016,700
Apr 9, 20251.11001.16001.00001.13001.130078,600
Apr 8, 20251.27001.27001.13001.17001.170024,300
Apr 7, 20251.22001.28001.17001.20001.200045,700
Apr 4, 20251.25001.32001.25001.28501.2850134,300
Apr 3, 20251.34001.34001.27001.32001.320052,800
Apr 2, 20251.35001.38001.31501.33001.330020,200
Apr 1, 20251.39001.39001.31501.36001.360022,500
Mar 31, 20251.42001.43001.33501.36001.360044,700
Mar 28, 20251.43001.47501.41801.43001.430040,200
Mar 27, 2025 0.01 Dividend
Mar 27, 20251.47001.54001.40001.43001.430061,900
Mar 26, 20251.50001.55001.47001.49001.480048,100
Mar 25, 20251.52001.56001.49501.50001.489921,800
Mar 24, 20251.56001.56001.49001.53001.519779,400
Mar 21, 20251.57001.62001.50001.50001.489961,400
Mar 20, 20251.62001.65001.58001.59001.579352,800
Mar 19, 20251.68001.73001.63001.64001.629032,500
Mar 18, 20251.84001.84001.63001.64001.6290140,100
Mar 17, 20251.93001.96901.80501.88001.867464,700
Mar 14, 20251.87001.89001.84001.86001.847515,600
Mar 13, 20251.83001.88001.81501.88001.867433,600
Mar 12, 20251.80001.87001.80001.83301.820716,900
Mar 11, 20251.85001.86201.73001.80001.787930,300
Mar 10, 20251.79001.80001.67001.80001.787934,200
Mar 7, 20251.76001.78001.72601.74001.728318,300
Mar 6, 20251.74001.74001.68001.71001.698527,600
Mar 5, 20251.60001.76901.55601.73001.718486,800
Mar 4, 20251.76001.76001.49001.60001.5893376,500
Mar 3, 20251.82001.83001.50001.76001.7482219,100
Feb 28, 20251.80001.83001.79001.82001.807838,000
Feb 27, 20251.80001.83001.79101.81001.797931,600
Feb 26, 20251.81001.83001.80001.80001.787930,800
Feb 25, 20251.84001.84001.80001.80001.787924,600
Feb 24, 20251.85001.85001.82001.83001.817717,900
Feb 21, 20251.90001.92001.80001.85001.837632,200
Feb 20, 20251.84001.91001.84001.90001.887223,700
Feb 19, 20251.92001.92001.86001.86001.847518,900
Feb 18, 20251.86001.89001.84001.87001.857431,500
Feb 14, 20251.86001.86001.84001.84001.827719,200
Feb 13, 20251.86001.86001.85001.85001.837613,600
Feb 12, 20251.86001.86001.85001.85901.846538,100
Feb 11, 20251.89001.89001.85001.86001.847521,500
Feb 10, 20251.88001.89001.86001.86101.848521,600
Feb 7, 20251.86001.86001.84701.86001.847516,200
Feb 6, 20251.85001.87001.85001.86001.847520,400
Feb 5, 20251.87001.87001.84001.84901.83667,400
Feb 4, 20251.82001.85001.82001.84501.832619,200
Feb 3, 20251.80001.84001.78001.83001.817733,300
Jan 31, 20251.83001.85001.81001.83001.817716,400
Jan 30, 20251.82001.85001.80001.81501.802831,900
Jan 29, 20251.81001.84001.79001.83501.822712,400
Jan 28, 20251.89001.89001.77001.79001.778042,700
Jan 27, 20251.84001.85501.82001.83001.817733,000
Jan 24, 20251.91001.91001.82001.83001.817722,900
Jan 23, 20251.83001.85001.82001.85001.837612,800
Jan 22, 20251.85001.85001.82001.83001.817718,600
Jan 21, 20251.91001.91001.80601.85501.842639,800
Jan 17, 20251.84001.89001.82001.86501.852535,300
Jan 16, 20251.79001.83801.78001.82001.807825,300
Jan 15, 20251.80001.80001.73001.77001.758125,000
Jan 14, 20251.81001.82001.75001.76101.749226,500
Jan 13, 20251.72001.78001.70001.78001.768162,700
Jan 10, 20251.66001.72001.66001.72001.708557,900
Jan 8, 20251.72001.72001.66001.67001.658836,500
Jan 7, 20251.76001.76001.68001.71001.698546,800
Jan 6, 20251.73001.75001.71001.72001.708558,500
Jan 3, 20251.78001.78001.68001.72001.708573,000
Jan 2, 20251.79001.79001.73001.76001.748220,700
Dec 31, 20241.73001.73001.68001.73001.718493,700
Dec 30, 20241.65001.76001.65001.73101.7194115,100
Dec 27, 2024 0.075 Dividend
Dec 27, 20241.78001.87401.63001.63001.6191242,700
Dec 26, 20241.90001.94001.85001.86001.7730262,500
Dec 24, 20241.90001.94001.85001.85501.768371,000
Dec 23, 20241.87001.91001.82101.85001.763573,900
Dec 20, 20241.81001.83001.80001.83001.744421,800
Dec 19, 20241.91001.91001.76001.81001.725453,900
Dec 18, 20241.86001.86001.80001.84001.754082,200
Dec 17, 20241.82001.86001.80501.84001.754067,000
Dec 16, 20241.90001.94001.72001.81001.7254121,500
Dec 13, 20241.91001.94001.85001.88001.792152,500
Dec 12, 20241.93001.99001.88001.92001.830263,400
Dec 11, 20241.89001.95001.89001.92001.830233,400
Dec 10, 20241.95001.95001.88001.89001.801661,000
Dec 9, 20241.95001.98001.88001.88001.792157,600
Dec 6, 20242.00002.00001.89001.92001.830282,700
Dec 5, 20241.93001.96001.92501.96001.868340,900
Dec 4, 20241.97001.97001.92001.92001.830274,500
Dec 3, 20242.01002.02001.96001.97001.877972,300
Dec 2, 20242.05002.05101.90001.98001.8874174,300
Nov 29, 20242.01002.03001.97002.03001.935187,800
Nov 27, 20241.98002.03001.97001.98001.887491,800
Nov 26, 20242.09002.10001.96001.99001.8969122,000
Nov 25, 20242.12002.12002.06002.09001.992356,200
Nov 22, 20242.12002.22202.05002.05001.9541141,900
Nov 21, 20242.17002.17002.10002.11002.011332,600
Nov 20, 20242.18002.18002.10002.12002.020929,200
Nov 19, 20242.15002.17002.10002.17002.068518,500
Nov 18, 20242.11002.15002.10002.15002.049514,400
Nov 15, 20242.16002.16002.08002.10002.001834,200
Nov 14, 20242.08002.18002.08002.14002.039925,900
Nov 13, 20242.12002.12002.05002.10002.001851,000
Nov 12, 20242.13002.17502.05002.10002.001850,100
Nov 11, 20242.33002.33002.09002.11002.011383,600
Nov 8, 20242.32002.32002.24002.25502.149565,500
Nov 7, 20242.35002.35002.28002.28502.178131,600
Nov 6, 20242.35002.35002.27802.32002.211518,900
Nov 5, 20242.30002.35002.23002.27002.163836,100
Nov 4, 20242.27002.36002.27002.32002.211528,600
Nov 1, 20242.36002.38002.22002.23502.130531,600
Oct 31, 20242.37002.37002.33002.33002.221021,900
Oct 30, 20242.39002.39002.33002.37002.259238,900
Oct 29, 20242.40002.40002.33102.34502.235321,000
Oct 28, 20242.39002.39002.33002.36002.249625,800
Oct 25, 20242.29002.38002.29002.38002.268747,100
Oct 24, 20242.31002.35002.25002.30002.192450,900
Oct 23, 20242.43002.44002.29002.30002.192463,900
Oct 22, 20242.40002.40002.39002.39002.278255,700
Oct 21, 20242.45002.47502.44002.45002.335424,500
Oct 18, 20242.44002.46002.44002.45002.335413,600
Oct 17, 20242.44002.45002.43002.44502.330718,100
Oct 16, 20242.40002.44002.39002.43002.316433,200
Oct 15, 20242.48002.48002.40002.42002.306854,100
Oct 14, 20242.50002.52002.47002.48002.364034,800
Oct 11, 20242.50002.52502.49002.50002.383148,400
Oct 10, 20242.43002.48002.43002.47502.359311,800
Oct 9, 20242.48002.48002.43002.43502.321142,900
Oct 8, 20242.55002.55002.46002.46502.3497102,200
Oct 7, 20242.52002.57002.52002.52502.406942,200
Oct 4, 20242.55002.56902.51002.51502.397435,900
Oct 3, 20242.52002.59002.52002.53002.411729,700
Oct 2, 20242.58002.62002.53002.55502.435521,600
Oct 1, 20242.62002.62002.54002.56002.440344,600
Sep 30, 20242.56002.62002.56002.59502.473638,700
Sep 27, 2024 0.075 Dividend
Sep 27, 20242.63002.69002.47002.56002.4403274,900
Sep 26, 20242.70002.77502.67102.72002.5213266,200
Sep 25, 20242.68002.70002.65002.65002.456435,100
Sep 24, 20242.68002.68902.66002.67502.479639,700
Sep 23, 20242.67002.70002.64002.66002.465773,000
Sep 20, 20242.66002.68002.65502.67002.475016,300
Sep 19, 20242.68002.68002.65002.65502.461126,600
Sep 18, 20242.65002.69002.63002.68002.484239,900
Sep 17, 20242.62002.69002.61002.65002.456443,700
Sep 16, 20242.61002.61002.56002.59002.400812,200
Sep 13, 20242.54002.59002.53002.56502.377633,300
Sep 12, 20242.54002.58002.52002.54002.354528,700
Sep 11, 20242.55002.55002.50502.52002.335925,700
Sep 10, 20242.54502.55002.52002.54002.354516,600
Sep 9, 20242.53002.55002.52002.53502.34988,700
Sep 6, 20242.55002.56102.50002.53002.345216,300
Sep 5, 20242.57002.60002.53002.53502.349835,600
Sep 4, 20242.51002.60002.51002.54002.354532,300
Sep 3, 20242.55002.55002.49502.53502.349828,200
Aug 30, 20242.56002.56002.44802.53002.345276,700
Aug 29, 20242.52002.55002.52002.55002.363710,000
Aug 28, 20242.54002.56102.52002.52502.340638,500
Aug 27, 20242.54002.56002.53502.55002.363734,600
Aug 26, 20242.53002.55002.51502.54002.354526,500
Aug 23, 20242.54002.54002.52002.53002.345228,200
Aug 22, 20242.55002.55002.51002.53502.349842,800
Aug 21, 20242.54002.54002.50102.53002.345254,900
Aug 20, 20242.53002.54002.50002.52002.335925,000
Aug 19, 20242.48002.53502.48002.51002.326749,100
Aug 16, 20242.45002.54002.45002.48002.298835,600
Aug 15, 20242.48002.51002.44002.45002.271071,500
Aug 14, 20242.47002.47902.46502.47002.28967,800
Aug 13, 20242.47102.48002.46002.46502.284911,400
Aug 12, 20242.44002.50002.40002.47502.294299,300
Aug 9, 20242.45002.48002.42002.42002.243265,900
Aug 8, 20242.41002.51002.40002.45002.271064,200
Aug 7, 20242.42002.42002.41002.41502.238658,600
Aug 6, 20242.49002.49002.39002.41502.238637,600
Aug 5, 20242.40002.44002.30202.40002.224763,700
Aug 2, 20242.55002.55002.42002.42002.243252,000
Aug 1, 20242.59002.59002.54502.54502.35918,900
Jul 31, 20242.57002.58002.54002.57002.382314,300
Jul 30, 20242.57002.57002.54002.56502.377658,600
Jul 29, 20242.57002.58002.56002.56202.374913,300
Jul 26, 20242.59002.59002.56002.57502.386915,300
Jul 25, 20242.56802.57502.54002.57502.386916,100
Jul 24, 20242.57002.59002.56102.58502.39627,300
Jul 23, 20242.60002.62002.57002.57002.382310,300
Jul 22, 20242.59002.60002.54502.60002.410127,600
Jul 19, 20242.57002.57902.54202.57002.382313,400
Jul 18, 20242.58002.58002.52002.56202.374940,200
Jul 17, 20242.59002.59002.58002.58502.396218,000
Jul 16, 20242.62002.62002.58002.60002.410111,500
Jul 15, 20242.62002.62002.58002.59002.400827,800
Jul 12, 20242.61502.61502.59002.60002.410114,300
Jul 11, 20242.59002.63002.58002.61002.419326,000
Jul 10, 20242.60002.60002.56002.57002.382313,200
Jul 9, 20242.58002.59002.56002.56002.373016,500
Jul 8, 20242.61002.61002.58002.59002.400810,900
Jul 5, 20242.61002.63802.55002.60002.410115,600
Jul 3, 20242.58002.61002.58002.60502.41477,800
Jul 2, 20242.61002.61002.56002.58002.391523,100
Jul 1, 20242.61002.61002.57502.60502.414722,800
Jun 28, 20242.61002.61002.58602.60002.41017,200
Jun 27, 20242.60002.61002.58002.59502.405418,900
Jun 26, 20242.58002.62002.57002.61002.419328,100
Jun 25, 2024 0.075 Dividend
Jun 25, 20242.62002.64002.58002.62002.428685,100
Jun 24, 20242.63002.72002.63002.72002.4518133,700
Jun 21, 20242.59002.64002.59002.63002.370724,100
Jun 20, 20242.58002.65002.58002.61002.352634,000
Jun 18, 20242.58002.60002.57002.57502.321111,900
Jun 17, 20242.60002.60002.55002.58002.325630,100
Jun 14, 20242.58002.60002.56502.57002.316639,600
Jun 13, 20242.60002.61002.57002.57502.321137,300
Jun 12, 20242.59002.62002.57002.58502.330161,000
Jun 11, 20242.64002.64502.56002.60502.348161,200
Jun 10, 20242.66002.67102.61002.65002.3887113,000
Jun 7, 20242.69002.72002.66002.68002.415761,900
Jun 6, 20242.84002.84002.65502.69502.4293107,100
Jun 5, 20242.76002.81002.71002.79802.522187,500
Jun 4, 20242.74002.74002.71502.71502.447316,900
Jun 3, 20242.77002.77002.71202.73002.460811,900
May 31, 20242.74002.77002.67002.74002.469834,700
May 30, 20242.69002.70002.64002.68002.415723,200
May 29, 20242.79002.80002.67002.68502.420240,500
May 28, 20242.85002.85002.79002.80002.523948,900
May 24, 20242.78002.90002.77002.83002.5509155,800
May 23, 20242.75002.79002.74002.74002.469812,100
May 22, 20242.70002.78002.65002.77802.504143,000
May 21, 20242.68002.77002.68002.75002.478847,600
May 20, 20242.68002.70802.65002.69002.424719,100
May 17, 20242.58502.67002.58502.67002.406795,400
May 16, 20242.59602.65002.57002.61502.357124,000
May 15, 20242.61002.63902.57502.58002.325618,400
May 14, 20242.61002.64002.61002.62002.361610,200

Related Tickers

SHIP Seanergy Maritime Holdings Corp.
6.00
-1.80%
 
HSHP Himalaya Shipping Ltd.
5.78
+2.30%
 
GASS StealthGas Inc.
5.46
-1.09%
 
PSHG Performance Shipping Inc.
1.4900
-8.59%
 
CMDB Costamare Bulkers Holdings Limited
10.18
-10.35%
 
KCC.OL Klaveness Combination Carriers ASA
64.00
+1.59%
 
CCEC Capital Clean Energy Carriers Corp.
21.09
+5.71%
 
EHLD Euroholdings Ltd.
6.18
+0.45%
 
2020.OL 2020 Bulkers Ltd.
123.20
+2.24%
 
TORO Toro Corp.
1.8532
-6.40%