5 DAY PERFORMANCE
-19.14%
1 MONTH PERFORMANCE
-22.47%
3 MONTH PERFORMANCE
-23.90%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+39.86%
United Maritime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.43 | $2.44 (0.41%) | $2.44 | $2.40 | 45.99 K | $22.39 M |
| 11/04/2026 | $2.59 | $2.50 (-3.47%) | $2.60 | $2.50 | 26.01 K | $22.95 M |
| 11/03/2026 | $2.50 | $2.54 (1.6%) | $2.55 | $2.46 | 32.35 K | $23.31 M |
| 11/02/2026 | $2.54 | $2.50 (-1.57%) | $2.65 | $2.45 | 72.48 K | $22.95 M |
| 10/30/2026 | $2.55 | $2.56 (0.39%) | $2.58 | $2.52 | 28.82 K | $23.50 M |
| 10/29/2026 | $2.51 | $2.57 (2.39%) | $2.61 | $2.50 | 43.92 K | $23.59 M |
| 10/28/2026 | $2.52 | $2.52 (0%) | $2.53 | $2.45 | 38.20 K | $23.13 M |
| 10/27/2026 | $2.44 | $2.51 (2.87%) | $2.54 | $2.44 | 58.20 K | $23.04 M |
| 10/26/2026 | $2.50 | $2.46 (-1.6%) | $2.54 | $2.42 | 57.30 K | $22.58 M |
| 10/23/2026 | $2.37 | $2.49 (5.06%) | $2.49 | $2.37 | 17.20 K | $22.85 M |
| 10/22/2026 | $2.44 | $2.42 (-0.82%) | $2.48 | $2.41 | 41.20 K | $22.21 M |
| 10/21/2026 | $2.41 | $2.44 (1.24%) | $2.54 | $2.41 | 35.70 K | $22.39 M |
| 10/20/2026 | $2.42 | $2.41 (-0.41%) | $2.44 | $2.41 | 22.40 K | $22.12 M |
| 10/19/2026 | $2.52 | $2.45 (-2.78%) | $2.52 | $2.43 | 81.60 K | $22.49 M |
| 10/16/2026 | $2.53 | $2.52 (-0.4%) | $2.58 | $2.51 | 82.01 K | $23.13 M |
| 10/15/2026 | $2.65 | $2.54 (-4.15%) | $2.65 | $2.54 | 147.23 K | $23.31 M |
| 10/14/2026 | $2.66 | $2.67 (0.38%) | $2.70 | $2.64 | 48.23 K | $24.51 M |
| 10/13/2026 | $2.67 | $2.67 (0%) | $2.69 | $2.62 | 48.60 K | $24.51 M |
| 10/12/2026 | $2.55 | $2.66 (4.31%) | $2.70 | $2.48 | 336.20 K | $24.41 M |
| 10/09/2026 | $2.67 | $2.54 (-4.87%) | $2.69 | $2.52 | 182.20 K | $23.31 M |
| 10/08/2026 | $2.59 | $2.65 (2.32%) | $2.70 | $2.54 | 147.41 K | $24.32 M |
| 10/07/2026 | $2.61 | $2.61 (0%) | $2.67 | $2.57 | 173.24 K | $23.95 M |
| 10/06/2026 | $2.68 | $2.67 (-0.37%) | $2.72 | $2.63 | 38.60 K | $24.51 M |
| 10/05/2026 | $2.67 | $2.67 (0%) | $2.74 | $2.66 | 76.31 K | $24.51 M |
| 10/02/2026 | $2.71 | $2.67 (-1.48%) | $2.74 | $2.65 | 100.03 K | $24.51 M |
| 10/01/2026 | $2.71 | $2.70 (-0.37%) | $2.79 | $2.61 | 93.23 K | $24.78 M |
| 09/30/2026 | $2.55 | $2.70 (5.88%) | $2.71 | $2.55 | 150.30 K | $24.78 M |
| 09/29/2026 | $2.58 | $2.52 (-2.33%) | $2.62 | $2.51 | 153.81 K | $23.13 M |
| 09/28/2026 | $2.71 | $2.59 (-4.43%) | $2.72 | $2.56 | 232.63 K | $23.77 M |
| 09/25/2026 | $2.93 | $2.72 (-7.17%) | $2.96 | $2.72 | 220.41 K | $24.96 M |
| 09/24/2026 | $3.07 | $3.03 (-1.3%) | $3.17 | $3.00 | 238.06 K | $27.81 M |
| 09/23/2026 | $3.08 | $3.03 (-1.62%) | $3.09 | $3.03 | 47.44 K | $27.81 M |
| 09/22/2026 | $3.07 | $3.09 (0.65%) | $3.10 | $3.02 | 103.08 K | $28.36 M |
| 09/21/2026 | $3.16 | $3.04 (-3.8%) | $3.20 | $3.04 | 170.10 K | $27.90 M |
| 09/18/2026 | $3.08 | $3.10 (0.65%) | $3.11 | $3.02 | 124.83 K | $28.45 M |
| 09/17/2026 | $3.04 | $3.08 (1.32%) | $3.17 | $2.97 | 260.84 K | $28.27 M |
| 09/16/2026 | $3.14 | $3.06 (-2.55%) | $3.20 | $3.05 | 201.60 K | $28.08 M |
| 09/15/2026 | $2.99 | $3.15 (5.35%) | $3.15 | $2.97 | 225.55 K | $28.91 M |
| 09/14/2026 | $3.02 | $2.98 (-1.32%) | $3.05 | $2.95 | 90.50 K | $27.35 M |
| 09/11/2026 | $2.97 | $2.99 (0.67%) | $3.03 | $2.91 | 80.55 K | $27.44 M |
| 09/10/2026 | $2.92 | $2.97 (1.71%) | $2.98 | $2.90 | 74.64 K | $27.26 M |
| 09/09/2026 | $3.00 | $2.92 (-2.67%) | $3.00 | $2.92 | 83.95 K | $26.80 M |
| 09/08/2026 | $3.11 | $2.95 (-5.14%) | $3.16 | $2.93 | 272.55 K | $27.08 M |
| 09/04/2026 | $3.03 | $3.04 (0.33%) | $3.06 | $2.97 | 208.61 K | $27.90 M |
| 09/03/2026 | $2.97 | $2.98 (0.34%) | $3.10 | $2.92 | 162.24 K | $27.35 M |
| 09/02/2026 | $2.90 | $2.97 (2.41%) | $2.99 | $2.85 | 211.91 K | $27.26 M |
| 09/01/2026 | $2.78 | $2.82 (1.44%) | $2.93 | $2.77 | 267.95 K | $25.88 M |
| 08/31/2026 | $2.76 | $2.76 (0%) | $2.77 | $2.75 | 34.00 K | $25.33 M |
| 08/28/2026 | $2.70 | $2.76 (2.22%) | $2.80 | $2.70 | 42.74 K | $25.33 M |
| 08/27/2026 | $2.75 | $2.73 (-0.73%) | $2.82 | $2.70 | 51.55 K | $25.06 M |
| 08/26/2026 | $2.89 | $2.76 (-4.5%) | $2.89 | $2.76 | 40.14 K | $25.33 M |
| 08/25/2026 | $2.75 | $2.84 (3.27%) | $2.85 | $2.72 | 55.30 K | $26.07 M |
| 08/24/2026 | $2.78 | $2.75 (-1.08%) | $2.79 | $2.70 | 27.26 K | $25.24 M |
| 08/21/2026 | $2.79 | $2.77 (-0.72%) | $2.79 | $2.65 | 81.05 K | $25.42 M |
| 08/20/2026 | $2.70 | $2.71 (0.37%) | $2.81 | $2.67 | 28.10 K | $24.87 M |
| 08/19/2026 | $2.71 | $2.71 (0%) | $2.82 | $2.70 | 12.90 K | $24.87 M |
| 08/18/2026 | $2.66 | $2.71 (1.88%) | $2.83 | $2.66 | 32.10 K | $24.87 M |
| 08/17/2026 | $2.72 | $2.70 (-0.74%) | $2.91 | $2.68 | 150.40 K | $24.78 M |
| 08/14/2026 | $2.72 | $2.70 (-0.74%) | $2.76 | $2.69 | 47.20 K | $24.78 M |
| 08/13/2026 | $2.71 | $2.70 (-0.37%) | $2.73 | $2.68 | 76.64 K | $24.78 M |
| 08/12/2026 | $2.69 | $2.68 (-0.37%) | $2.71 | $2.66 | 23.50 K | $24.60 M |
| 08/11/2026 | $2.64 | $2.66 (0.76%) | $2.72 | $2.60 | 26.70 K | $24.41 M |
| 08/10/2026 | $2.70 | $2.66 (-1.48%) | $2.80 | $2.65 | 72.50 K | $24.41 M |
| 08/07/2026 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.70 | 5.82 K | $24.87 M |
| 08/06/2026 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.68 | 35.30 K | $24.96 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.
