5 DAY PERFORMANCE
+282.41%
1 MONTH PERFORMANCE
+220.16%
3 MONTH PERFORMANCE
-1.20%
6 MONTH PERFORMANCE
+15.36%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
-15.54%
United Homes Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.12 | 87.65 K | $67.09 M |
| 12/05/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.15 | 151.58 K | $67.38 M |
| 12/04/2025 | $1.09 | $1.19 (9.17%) | $1.24 | $1.06 | 265.13 K | $69.73 M |
| 12/03/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 81.22 K | $63.28 M |
| 12/02/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 52.41 K | $61.52 M |
| 12/01/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.04 | 143.11 K | $60.94 M |
| 11/28/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.06 | 78.13 K | $62.70 M |
| 11/26/2025 | $1.03 | $1.08 (4.85%) | $1.12 | $1.03 | 90.65 K | $63.28 M |
| 11/25/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 82.26 K | $60.94 M |
| 11/24/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 126.91 K | $61.52 M |
| 11/21/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 161.72 K | $60.94 M |
| 11/20/2025 | $1.13 | $1.03 (-8.85%) | $1.18 | $0.99 | 240.85 K | $60.35 M |
| 11/19/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 130.43 K | $66.21 M |
| 11/18/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.16 | 232.33 K | $68.56 M |
| 11/17/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.21 | 161.44 K | $72.66 M |
| 11/14/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.25 | 291.23 K | $73.83 M |
| 11/13/2025 | $1.32 | $1.30 (-1.52%) | $1.37 | $1.30 | 118.30 K | $76.17 M |
| 11/12/2025 | $1.44 | $1.34 (-6.94%) | $1.48 | $1.33 | 181.05 K | $78.52 M |
| 11/11/2025 | $1.39 | $1.44 (3.6%) | $1.48 | $1.38 | 155.84 K | $84.38 M |
| 11/10/2025 | $1.30 | $1.38 (6.15%) | $1.44 | $1.30 | 289.30 K | $80.86 M |
| 11/07/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.26 | 265.51 K | $75.59 M |
| 11/06/2025 | $1.47 | $1.34 (-8.84%) | $1.49 | $1.34 | 382.71 K | $78.52 M |
| 11/05/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.37 | 127.20 K | $84.96 M |
| 11/04/2025 | $1.42 | $1.40 (-1.41%) | $1.51 | $1.35 | 365.84 K | $82.03 M |
| 11/03/2025 | $1.53 | $1.42 (-7.19%) | $1.55 | $1.40 | 389.02 K | $83.21 M |
| 10/31/2025 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.50 | 503.60 K | $88.49 M |
| 10/30/2025 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.59 | 249.15 K | $93.18 M |
| 10/29/2025 | $1.64 | $1.63 (-0.61%) | $1.69 | $1.60 | 334.60 K | $95.52 M |
| 10/28/2025 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.66 | 508.01 K | $99.04 M |
| 10/27/2025 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.65 | 575.40 K | $101.38 M |
| 10/24/2025 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.72 | 410.03 K | $103.14 M |
| 10/23/2025 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.72 | 448.60 K | $101.97 M |
| 10/22/2025 | $1.70 | $1.82 (7.06%) | $1.92 | $1.70 | 1.27 M | $106.66 M |
| 10/21/2025 | $2.00 | $1.74 (-13%) | $2.02 | $1.70 | 2.76 M | $101.97 M |
| 10/20/2025 | $2.66 | $2.03 (-23.68%) | $2.70 | $1.98 | 5.11 M | $118.96 M |
| 10/17/2025 | $4.40 | $4.26 (-3.18%) | $4.78 | $4.21 | 506.50 K | $249.65 M |
| 10/16/2025 | $4.21 | $4.40 (4.51%) | $4.45 | $4.18 | 110.22 K | $257.85 M |
| 10/15/2025 | $4.24 | $4.18 (-1.42%) | $4.47 | $4.18 | 112.93 K | $244.96 M |
| 10/14/2025 | $4.12 | $4.23 (2.67%) | $4.24 | $4.10 | 28.71 K | $247.89 M |
| 10/13/2025 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.12 | 51.53 K | $243.79 M |
| 10/10/2025 | $4.16 | $4.25 (2.16%) | $4.27 | $4.10 | 103.04 K | $249.06 M |
| 10/09/2025 | $4.05 | $4.14 (2.22%) | $4.16 | $4.05 | 48.90 K | $242.61 M |
| 10/08/2025 | $4.06 | $4.05 (-0.25%) | $4.10 | $4.00 | 31.64 K | $237.34 M |
| 10/07/2025 | $4.20 | $4.03 (-4.05%) | $4.21 | $3.91 | 60.71 K | $236.17 M |
| 10/06/2025 | $4.15 | $4.18 (0.72%) | $4.23 | $4.06 | 149.50 K | $244.96 M |
| 10/03/2025 | $4.15 | $4.13 (-0.48%) | $4.23 | $4.12 | 101.12 K | $242.03 M |
| 10/02/2025 | $4.11 | $4.12 (0.24%) | $4.21 | $4.07 | 42.40 K | $241.44 M |
| 10/01/2025 | $4.15 | $4.10 (-1.2%) | $4.20 | $4.02 | 80.12 K | $240.27 M |
| 09/30/2025 | $3.93 | $4.13 (5.09%) | $4.47 | $3.93 | 241.12 K | $242.03 M |
| 09/29/2025 | $4.16 | $3.92 (-5.77%) | $4.16 | $3.82 | 96.10 K | $229.72 M |
| 09/26/2025 | $4.00 | $4.16 (4%) | $4.16 | $3.91 | 104.50 K | $243.79 M |
| 09/25/2025 | $3.99 | $3.95 (-1%) | $4.10 | $3.80 | 110.30 K | $231.48 M |
| 09/24/2025 | $4.11 | $4.06 (-1.22%) | $4.20 | $4.01 | 122.30 K | $237.93 M |
| 09/23/2025 | $4.33 | $4.10 (-5.31%) | $4.39 | $4.10 | 43.04 K | $240.27 M |
| 09/22/2025 | $4.25 | $4.34 (2.12%) | $4.52 | $4.23 | 81.80 K | $254.33 M |
| 09/19/2025 | $4.42 | $4.26 (-3.62%) | $4.52 | $4.25 | 54.82 K | $249.65 M |
| 09/18/2025 | $4.14 | $4.40 (6.28%) | $4.44 | $4.14 | 116.63 K | $257.85 M |
| 09/17/2025 | $4.09 | $4.05 (-0.98%) | $4.24 | $4.03 | 87.95 K | $237.34 M |
| 09/16/2025 | $4.17 | $4.06 (-2.64%) | $4.23 | $4.06 | 22.41 K | $237.93 M |
| 09/15/2025 | $4.29 | $4.12 (-3.96%) | $4.29 | $4.12 | 25.20 K | $241.44 M |
| 09/12/2025 | $4.45 | $4.23 (-4.94%) | $4.45 | $4.21 | 53.10 K | $247.89 M |
| 09/11/2025 | $4.31 | $4.41 (2.32%) | $4.52 | $4.28 | 37.40 K | $258.44 M |
| 09/10/2025 | $4.20 | $4.24 (0.95%) | $4.29 | $4.14 | 35.60 K | $248.47 M |
| 09/09/2025 | $4.18 | $4.18 (0%) | $4.40 | $4.13 | 19.20 K | $244.96 M |
| 09/08/2025 | $4.25 | $4.18 (-1.65%) | $4.33 | $4.05 | 19.30 K | $244.96 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.
