United Maritime Corporation - Common Stock (USEA)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.64	1.67	1.64	1.65	8,150	1.65
10/23/2025	1.63	1.63	1.61	1.63	11,897	1.63
10/22/2025	1.65	1.68	1.61	1.63	19,784	1.63
10/21/2025	1.68	1.68	1.63	1.63	23,758	1.63
10/20/2025	1.67	1.68	1.67	1.68	5,918	1.68
10/17/2025	1.65	1.67	1.64	1.67	19,686	1.67
10/16/2025	1.67	1.68	1.62	1.62	35,398	1.62
10/15/2025	1.66	1.68	1.64	1.67	41,512	1.67
10/14/2025	1.66	1.69	1.64	1.66	70,636	1.66
10/13/2025	1.65	1.69	1.63	1.65	16,702	1.65
10/10/2025	1.61	1.72	1.61	1.61	44,614	1.61
10/09/2025	1.69	1.75	1.69	1.72	16,967	1.72
10/08/2025	1.75	1.75	1.72	1.73	10,446	1.73
10/07/2025	1.70	1.75	1.67	1.75	11,552	1.75
10/06/2025	1.64	1.70	1.64	1.70	15,960	1.70
10/03/2025	1.69	1.70	1.67	1.68	23,755	1.68
10/02/2025	1.64	1.70	1.64	1.69	8,843	1.69
10/01/2025	1.67	1.70	1.65	1.66	5,998	1.66
9/30/2025	1.74	1.75	1.63	1.64	58,940	1.64
9/29/2025	1.72	1.75	1.68	1.70	10,672	1.70
9/26/2025	1.68	1.73	1.68	1.72	13,421	1.72
9/25/2025	1.70	1.72	1.69	1.70	12,969	1.70
9/24/2025	1.71	1.76	1.66	1.75	32,241	1.75
9/23/2025	1.71	1.73	1.67	1.71	11,489	1.71
9/22/2025	1.72	1.72	1.66	1.69	9,717	1.69
9/19/2025	1.72	1.76	1.72	1.72	23,285	1.72
9/18/2025	1.80	1.80	1.71	1.76	28,418	1.76
9/17/2025	1.75	1.77	1.73	1.75	32,126	1.75
9/16/2025	1.72	1.75	1.71	1.75	22,798	1.75
9/15/2025	1.70	1.72	1.67	1.72	30,588	1.72
9/12/2025	1.69	1.70	1.68	1.70	29,745	1.70
9/11/2025	1.67	1.70	1.67	1.69	24,507	1.69
9/10/2025	1.67	1.78	1.66	1.69	68,878	1.69
9/09/2025	1.67	1.68	1.66	1.67	5,445	1.67
9/08/2025	1.67	1.67	1.62	1.66	6,266	1.66
9/05/2025	1.61	1.67	1.61	1.66	2,993	1.66
9/04/2025	1.62	1.68	1.62	1.62	19,185	1.62
9/03/2025	1.65	1.66	1.62	1.65	5,212	1.65
9/02/2025	1.68	1.68	1.66	1.66	1,925	1.66
8/29/2025	1.68	1.69	1.65	1.67	6,687	1.67
8/28/2025	1.68	1.70	1.68	1.68	7,930	1.68
8/27/2025	1.69	1.70	1.68	1.70	41,537	1.70
8/26/2025	1.57	1.70	1.57	1.68	74,522	1.68
8/25/2025	1.57	1.59	1.56	1.57	33,233	1.57
8/22/2025	1.52	1.57	1.52	1.57	10,534	1.57
8/21/2025	1.52	1.55	1.50	1.52	8,008	1.52
8/20/2025	1.52	1.56	1.51	1.52	13,296	1.52
8/19/2025	1.52	1.56	1.50	1.53	7,877	1.53
8/18/2025	1.61	1.65	1.52	1.55	65,658	1.55
8/15/2025	1.67	1.67	1.60	1.62	12,516	1.59
8/14/2025	1.65	1.69	1.59	1.60	21,806	1.57
8/13/2025	1.64	1.72	1.61	1.67	54,907	1.64
8/12/2025	1.54	1.70	1.54	1.66	49,821	1.63
8/11/2025	1.57	1.57	1.53	1.55	9,007	1.52
8/08/2025	1.53	1.59	1.53	1.57	12,529	1.54
8/07/2025	1.52	1.57	1.52	1.54	17,590	1.52
8/06/2025	1.59	1.61	1.57	1.58	67,232	1.55
8/05/2025	1.54	1.60	1.53	1.57	11,383	1.54
8/04/2025	1.56	1.58	1.56	1.57	10,492	1.54
8/01/2025	1.59	1.59	1.50	1.57	16,749	1.54
7/31/2025	1.58	1.61	1.55	1.57	10,675	1.54
7/30/2025	1.57	1.59	1.57	1.57	8,731	1.55
7/29/2025	1.57	1.60	1.56	1.56	5,295	1.53
7/28/2025	1.57	1.60	1.57	1.57	14,599	1.54
7/25/2025	1.58	1.61	1.57	1.60	12,523	1.57