5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-44.55%
6 MONTH PERFORMANCE
-12.69%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-35.00%
United Homes Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 0 | $71.73 M |
| 05/01/2026 | $1.17 | $1.22 (4.27%) | $1.22 | $1.17 | 1.51 M | $71.73 M |
| 04/30/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.17 | 63.45 K | $68.79 M |
| 04/29/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.17 | 63.72 K | $69.38 M |
| 04/28/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.17 | 88.43 K | $69.38 M |
| 04/27/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.17 | 31.00 K | $69.38 M |
| 04/24/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.18 | 23.63 K | $69.38 M |
| 04/23/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.17 | 101.93 K | $69.97 M |
| 04/22/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.18 | 32.40 K | $69.38 M |
| 04/21/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.17 | 64.63 K | $68.79 M |
| 04/20/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 72.94 K | $68.79 M |
| 04/17/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.18 | 83.70 K | $69.38 M |
| 04/16/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.17 | 28.80 K | $69.97 M |
| 04/15/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 94.62 K | $69.97 M |
| 04/14/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 150.75 K | $69.38 M |
| 04/13/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 55.80 K | $68.79 M |
| 04/10/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.16 | 40.90 K | $68.79 M |
| 04/09/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.16 | 255.24 K | $68.21 M |
| 04/08/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 72.20 K | $68.79 M |
| 04/07/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 7.30 K | $68.79 M |
| 04/06/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.15 | 212.15 K | $68.79 M |
| 04/02/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.15 | 149.90 K | $68.21 M |
| 04/01/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 44.70 K | $68.21 M |
| 03/31/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.16 | 28.30 K | $68.21 M |
| 03/30/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.16 | 78.58 K | $68.79 M |
| 03/27/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 32.90 K | $68.79 M |
| 03/26/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 11.41 K | $68.79 M |
| 03/25/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.16 | 9.52 K | $68.79 M |
| 03/24/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 72.80 K | $68.79 M |
| 03/23/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 54.25 K | $68.79 M |
| 03/20/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.15 | 52.34 K | $68.21 M |
| 03/19/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 204.60 K | $68.21 M |
| 03/18/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 51.47 K | $68.79 M |
| 03/17/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 148.00 K | $68.21 M |
| 03/16/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 38.00 K | $68.21 M |
| 03/13/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 121.40 K | $68.21 M |
| 03/12/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.16 | 368.25 K | $68.79 M |
| 03/11/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 57.97 K | $68.79 M |
| 03/10/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.16 | 356.25 K | $68.21 M |
| 03/09/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 213.94 K | $68.79 M |
| 03/06/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 189.65 K | $67.97 M |
| 03/05/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 96.30 K | $68.56 M |
| 03/04/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 106.71 K | $68.56 M |
| 03/03/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 171.22 K | $69.14 M |
| 03/02/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 442.64 K | $69.14 M |
| 02/27/2026 | $1.15 | $1.17 (1.74%) | $1.17 | $1.15 | 140.30 K | $68.56 M |
| 02/26/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 172.74 K | $67.97 M |
| 02/25/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 503.87 K | $67.38 M |
| 02/24/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.15 | 579.85 K | $67.38 M |
| 02/23/2026 | $1.19 | $1.15 (-3.36%) | $1.28 | $1.14 | 9.34 M | $67.38 M |
| 02/20/2026 | $2.27 | $2.38 (4.85%) | $2.44 | $2.25 | 206.64 K | $139.46 M |
| 02/19/2026 | $2.24 | $2.25 (0.45%) | $2.38 | $2.23 | 113.06 K | $131.84 M |
| 02/18/2026 | $2.15 | $2.22 (3.26%) | $2.31 | $2.01 | 372.40 K | $130.08 M |
| 02/17/2026 | $2.53 | $2.16 (-14.62%) | $2.56 | $2.16 | 173.00 K | $126.57 M |
| 02/13/2026 | $2.44 | $2.58 (5.74%) | $2.71 | $2.42 | 355.74 K | $151.18 M |
| 02/12/2026 | $2.25 | $2.40 (6.67%) | $2.60 | $2.25 | 447.80 K | $140.63 M |
| 02/11/2026 | $2.31 | $2.28 (-1.3%) | $2.37 | $2.21 | 128.95 K | $133.60 M |
| 02/10/2026 | $2.18 | $2.30 (5.5%) | $2.45 | $2.16 | 386.80 K | $134.77 M |
| 02/09/2026 | $2.12 | $2.19 (3.3%) | $2.25 | $2.03 | 185.30 K | $128.32 M |
| 02/06/2026 | $1.99 | $2.11 (6.03%) | $2.16 | $1.99 | 134.12 K | $123.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
