NASDAQ:USEA | Historical Stock Price | United Maritime Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$1.59$2.37$3.54$5.28$7.882022-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.47$3.7342,900——
2023-12-28$2.45$3.7081,700——
2023-12-27$2.52$3.8136,400——
2023-12-26$2.58$3.9084,300——
2023-12-22$2.63$3.9798,700——
2023-12-21$2.63$3.9772,700——
2023-12-20$2.74$4.03179,600——
2023-12-19$2.69$3.9587,200——
2023-12-18$2.62$3.8587,200——
2023-12-15$2.59$3.8151,800——
2023-12-14$2.51$3.6945,200——
2023-12-13$2.47$3.63346,000——
2023-12-12$2.58$3.7921,900——
2023-12-11$2.56$3.7660,200——
2023-12-08$2.53$3.7221,800——
2023-12-07$2.48$3.6518,300——
2023-12-06$2.48$3.6416,700——
2023-12-05$2.48$3.6445,900——
2023-12-04$2.59$3.8178,100——
2023-12-01$2.63$3.8663,200——
2023-11-30$2.53$3.7274,500——
2023-11-29$2.50$3.6769,100——
2023-11-28$2.40$3.5346,500——
2023-11-27$2.47$3.6355,900——
2023-11-24$2.48$3.64100,500——
2023-11-22$2.30$3.387,400——
2023-11-21$2.33$3.4260,600——
2023-11-20$2.35$3.4533,200——
2023-11-17$2.26$3.3240,800——
2023-11-16$2.22$3.2645,600——
2023-11-15$2.19$3.2185,800——
2023-11-14$2.05$3.0146,900——
2023-11-13$2.03$2.9820,000——
2023-11-10$2.08$3.0610,900——
2023-11-09$2.03$2.9851,700——
2023-11-08$2.05$3.0122,600——
2023-11-07$2.08$3.0627,300——
2023-11-06$2.11$3.1021,400——
2023-11-03$2.13$3.1335,000——
2023-11-02$2.12$3.128,600——
2023-11-01$2.12$3.1213,600——
2023-10-31$2.11$3.1011,500——
2023-10-30$2.10$3.0928,300——
2023-10-27$2.12$3.1164,500——
2023-10-26$2.18$3.2039,500——
2023-10-25$2.25$3.3115,500——
2023-10-24$2.26$3.3244,400——
2023-10-23$2.28$3.3518,000——
2023-10-20$2.29$3.3761,200——
2023-10-19$2.33$3.4235,600——
2023-10-18$2.38$3.5047,600——
2023-10-17$2.42$3.5694,900——
2023-10-16$2.34$3.4429,800——
2023-10-13$2.38$3.5088,200——
2023-10-12$2.41$3.5429,300——
2023-10-11$2.43$3.5765,900——
2023-10-10$2.51$3.6932,200——
2023-10-09$2.52$3.7027,800——
2023-10-06$2.54$3.7319,000——
2023-10-05$2.54$3.7311,900——
2023-10-04$2.58$3.7913,700——
2023-10-03$2.50$3.679,700——
2023-10-02$2.45$3.6045,500——
2023-09-29$2.40$3.5331,100——
2023-09-28$2.46$3.6210,100——
2023-09-27$2.49$3.6621,100——
2023-09-26$2.47$3.6323,400——
2023-09-25$2.51$3.6964,600——
2023-09-22$2.58$3.7914,000——
2023-09-21$2.59$3.8137,400——
2023-09-20$2.72$3.8996,500——
2023-09-19$2.70$3.8638,400——
2023-09-18$2.61$3.7370,200——
2023-09-15$2.54$3.6351,900——
2023-09-14$2.51$3.5945,900——
2023-09-13$2.42$3.4610,400——
2023-09-12$2.37$3.3934,400——
2023-09-11$2.42$3.4624,900——
2023-09-08$2.41$3.4419,600——
2023-09-07$2.32$3.328,600——
2023-09-06$2.31$3.3030,100——
2023-09-05$2.34$3.3419,900——
2023-09-01$2.41$3.4511,600——
2023-08-31$2.37$3.3916,400——
2023-08-30$2.38$3.4036,200——
2023-08-29$2.29$3.2742,200——
2023-08-28$2.37$3.3814,400——
2023-08-25$2.29$3.2725,800——
2023-08-24$2.32$3.3217,700——
2023-08-23$2.31$3.3026,500——
2023-08-22$2.28$3.2659,800——
2023-08-21$2.29$3.2751,600——
2023-08-18$2.36$3.3741,000——
2023-08-17$2.38$3.4040,700——
2023-08-16$2.35$3.3682,200——
2023-08-15$2.40$3.43153,400——
2023-08-14$2.55$3.6433,400——
2023-08-11$2.60$3.7274,200——
2023-08-10$2.70$3.8631,300——
2023-08-09$2.55$3.648,800——
2023-08-08$2.57$3.673,100——
2023-08-07$2.55$3.6410,500——
2023-08-04$2.52$3.6060,400——
2023-08-03$2.57$3.6735,900——
2023-08-02$2.60$3.7219,900——
2023-08-01$2.62$3.7458,100——
2023-07-31$2.64$3.7750,900——
2023-07-28$2.70$3.8620,800——
2023-07-27$2.60$3.7212,600——
2023-07-26$2.62$3.746,600——
2023-07-25$2.62$3.7412,200——
2023-07-24$2.65$3.7918,200——
2023-07-21$2.64$3.7723,200——
2023-07-20$2.65$3.7920,300——
2023-07-19$2.64$3.7717,200——
2023-07-18$2.65$3.7919,100——
2023-07-17$2.62$3.7427,000——
2023-07-14$2.68$3.8313,600——
2023-07-13$2.72$3.8924,500——
2023-07-12$2.76$3.9416,200——
2023-07-11$2.68$3.8318,600——
2023-07-10$2.64$3.7740,500——
2023-07-07$2.68$3.8318,000——
2023-07-06$2.68$3.834,600——
2023-07-05$2.71$3.8717,100——
2023-07-03$2.74$3.9223,600——
2023-06-30$2.72$3.8971,300——
2023-06-29$2.71$3.8792,000——
2023-06-28$2.63$3.7642,600——
2023-06-27$2.55$3.6426,300——
2023-06-26$2.63$3.7610,900——
2023-06-23$2.68$3.835,200——
2023-06-22$2.69$3.844,300——
2023-06-21$2.69$3.8427,400——
2023-06-20$2.76$3.84108,900——
2023-06-16$2.75$3.8231,200——
2023-06-15$2.77$3.8526,600——
2023-06-14$2.71$3.7713,600——
2023-06-13$2.69$3.7427,000——
2023-06-12$2.70$3.7526,600——
2023-06-09$2.74$3.8118,300——
2023-06-08$2.73$3.8017,300——
2023-06-07$2.85$3.9633,500——
2023-06-06$2.88$4.0013,900——
2023-06-05$2.81$3.9031,000——
2023-06-02$2.72$3.7834,400——
2023-06-01$2.73$3.8016,500——
2023-05-31$2.71$3.7743,300——
2023-05-30$2.81$3.9132,100——
2023-05-26$2.88$4.0020,800——
2023-05-25$2.80$3.8965,200——
2023-05-24$2.88$4.0030,100——
2023-05-23$3.01$4.1879,300——
2023-05-22$3.00$4.17184,800——
2023-05-19$2.69$3.7416,200——
2023-05-18$2.66$3.70167,200——
2023-05-17$2.71$3.7769,000——
2023-05-16$2.68$3.7321,500——
2023-05-15$2.75$3.8216,600——
2023-05-12$2.75$3.827,600——
2023-05-11$2.82$3.9244,300——
2023-05-10$2.79$3.8813,500——
2023-05-09$2.82$3.9213,600——
2023-05-08$2.78$3.8615,000——
2023-05-05$2.76$3.8430,500——
2023-05-04$2.84$3.9567,400——
2023-05-03$2.67$3.7121,000——
2023-05-02$2.71$3.7734,300——
2023-05-01$2.86$3.9840,900——
2023-04-28$2.81$3.9148,200——
2023-04-27$2.76$3.8466,900——
2023-04-26$2.70$3.7536,900——
2023-04-25$2.73$3.8050,600——
2023-04-24$2.60$3.6124,800——
2023-04-21$2.54$3.5320,700——
2023-04-20$2.56$3.5649,800——
2023-04-19$2.60$3.6156,400——
2023-04-18$2.68$3.7334,900——
2023-04-17$2.71$3.7730,600——
2023-04-14$2.73$3.8035,900——
2023-04-13$2.72$3.7841,900——
2023-04-12$2.72$3.7811,300——
2023-04-11$2.72$3.7859,500——
2023-04-10$2.79$3.8840,500——
2023-04-06$2.80$3.8962,400——
2023-04-05$2.70$3.7567,800——
2023-04-04$2.79$3.8850,300——
2023-04-03$2.89$4.0258,500——
2023-03-31$2.87$3.9927,200——
2023-03-30$2.90$4.0337,600——
2023-03-29$2.88$4.0015,100——
2023-03-28$2.85$3.9634,100——
2023-03-27$2.89$4.0212,300——
2023-03-24$2.92$4.0624,800——
2023-03-23$2.91$4.0520,300——
2023-03-22$2.96$4.1139,800——
2023-03-21$2.88$4.0030,600——
2023-03-20$2.93$3.9739,200——
2023-03-17$2.90$3.9330,000——
2023-03-16$2.92$3.96122,400——
2023-03-15$2.91$3.94112,500——
2023-03-14$3.06$4.15112,900——
2023-03-13$3.05$4.13132,300——
2023-03-10$3.00$4.0697,400——
2023-03-09$3.00$4.0668,700——
2023-03-08$3.07$4.16345,500——
2023-03-07$3.10$4.20139,600——
2023-03-06$3.16$4.28241,500——
2023-03-03$3.28$4.4443,700——
2023-03-02$3.28$4.44192,500——
2023-03-01$3.37$4.5782,600——
2023-02-28$3.26$4.42176,700——
2023-02-27$3.33$4.51425,800——
2023-02-24$3.38$4.58158,600——
2023-02-23$3.22$4.36123,400——
2023-02-22$3.15$4.27306,600——
2023-02-21$2.97$4.02117,300——
2023-02-17$2.97$4.02105,700——
2023-02-16$3.00$4.0671,900——
2023-02-15$3.02$4.0962,100——
2023-02-14$3.00$4.0666,300——
2023-02-13$2.97$4.02184,900——
2023-02-10$3.07$4.1653,700——
2023-02-09$3.12$4.23102,600——
2023-02-08$3.08$4.1762,200——
2023-02-07$3.17$4.29100,500——
2023-02-06$3.12$4.2342,800——
2023-02-03$3.17$4.29117,400——
2023-02-02$3.21$4.35202,100——
2023-02-01$3.15$4.27154,300——
2023-01-31$3.08$4.17208,900——
2023-01-30$3.04$4.12161,700——
2023-01-27$2.93$3.97131,000——
2023-01-26$3.02$4.09348,200——
2023-01-25$2.90$3.9388,100——
2023-01-24$2.95$4.0065,700——
2023-01-23$2.92$3.96122,500——
2023-01-20$3.06$4.15162,400——
2023-01-19$3.00$4.0697,400——
2023-01-18$2.98$4.04101,800——
2023-01-17$3.00$4.06135,100——
2023-01-13$3.06$4.15198,100——
2023-01-12$3.20$4.33203,400——
2023-01-11$3.17$4.29670,700——
2023-01-10$3.82$3.82315,900——
2023-01-09$3.79$3.79235,300——
2023-01-06$3.66$3.66241,100——
2023-01-05$3.55$3.55326,000——
2023-01-04$3.77$3.77340,500——
2023-01-03$4.05$4.05361,200——