5 DAY PERFORMANCE
-22.18%
1 MONTH PERFORMANCE
-12.29%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
+2.99%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+31.85%
United Maritime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.60 | 118.11 K | $23.87 M |
| 06/18/2026 | $2.63 | $2.66 (1.14%) | $2.73 | $2.62 | 99.94 K | $23.78 M |
| 06/17/2026 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.63 | 33.34 K | $23.69 M |
| 06/16/2026 | $2.73 | $2.68 (-1.83%) | $2.73 | $2.65 | 72.04 K | $23.96 M |
| 06/15/2026 | $2.69 | $2.70 (0.37%) | $2.75 | $2.63 | 186.34 K | $24.14 M |
| 06/12/2026 | $2.61 | $2.63 (0.77%) | $2.68 | $2.60 | 44.43 K | $23.52 M |
| 06/11/2026 | $2.60 | $2.61 (0.38%) | $2.61 | $2.55 | 53.24 K | $23.34 M |
| 06/10/2026 | $2.56 | $2.59 (1.17%) | $2.61 | $2.54 | 25.14 K | $23.16 M |
| 06/09/2026 | $2.52 | $2.59 (2.78%) | $2.61 | $2.51 | 43.31 K | $23.16 M |
| 06/08/2026 | $2.52 | $2.49 (-1.19%) | $2.54 | $2.44 | 43.51 K | $22.26 M |
| 06/05/2026 | $2.54 | $2.47 (-2.76%) | $2.56 | $2.47 | 13.70 K | $22.08 M |
| 06/04/2026 | $2.56 | $2.55 (-0.39%) | $2.59 | $2.55 | 19.26 K | $22.80 M |
| 06/03/2026 | $2.57 | $2.60 (1.17%) | $2.61 | $2.50 | 52.14 K | $23.25 M |
| 06/02/2026 | $2.50 | $2.59 (3.6%) | $2.59 | $2.44 | 50.83 K | $23.16 M |
| 06/01/2026 | $2.57 | $2.49 (-3.11%) | $2.58 | $2.49 | 141.70 K | $22.26 M |
| 05/29/2026 | $2.57 | $2.59 (0.78%) | $2.61 | $2.55 | 44.68 K | $23.16 M |
| 05/28/2026 | $2.61 | $2.60 (-0.38%) | $2.63 | $2.53 | 95.30 K | $23.25 M |
| 05/27/2026 | $2.55 | $2.59 (1.57%) | $2.60 | $2.52 | 199.60 K | $23.16 M |
| 05/26/2026 | $2.42 | $2.47 (2.07%) | $2.48 | $2.40 | 125.21 K | $22.08 M |
| 05/22/2026 | $2.40 | $2.36 (-1.67%) | $2.41 | $2.33 | 45.52 K | $21.10 M |
| 05/21/2026 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.30 | 104.50 K | $21.10 M |
| 05/20/2026 | $2.29 | $2.38 (3.93%) | $2.38 | $2.26 | 74.60 K | $21.28 M |
| 05/19/2026 | $2.26 | $2.30 (1.77%) | $2.30 | $2.26 | 31.33 K | $20.56 M |
| 05/18/2026 | $2.33 | $2.27 (-2.58%) | $2.36 | $2.26 | 50.03 K | $20.30 M |
| 05/15/2026 | $2.31 | $2.29 (-0.87%) | $2.37 | $2.25 | 13.04 K | $20.48 M |
| 05/14/2026 | $2.34 | $2.30 (-1.71%) | $2.36 | $2.25 | 19.80 K | $20.56 M |
| 05/13/2026 | $2.30 | $2.28 (-0.87%) | $2.34 | $2.27 | 31.80 K | $20.39 M |
| 05/12/2026 | $2.28 | $2.30 (0.88%) | $2.31 | $2.25 | 27.80 K | $20.56 M |
| 05/11/2026 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.27 | 52.00 K | $20.30 M |
| 05/08/2026 | $2.38 | $2.34 (-1.68%) | $2.39 | $2.32 | 40.80 K | $20.92 M |
| 05/07/2026 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.25 | 55.15 K | $20.39 M |
| 05/06/2026 | $2.26 | $2.32 (2.65%) | $2.36 | $2.23 | 75.59 K | $20.74 M |
| 05/05/2026 | $2.16 | $2.28 (5.56%) | $2.31 | $2.15 | 139.10 K | $20.39 M |
| 05/04/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.11 | 56.10 K | $19.31 M |
| 05/01/2026 | $2.15 | $2.13 (-0.93%) | $2.16 | $2.12 | 48.56 K | $19.04 M |
| 04/30/2026 | $2.12 | $2.14 (0.94%) | $2.16 | $2.08 | 30.43 K | $19.13 M |
| 04/29/2026 | $2.03 | $2.05 (0.99%) | $2.07 | $2.01 | 26.11 K | $18.33 M |
| 04/28/2026 | $2.02 | $2.05 (1.49%) | $2.09 | $2.02 | 24.30 K | $18.33 M |
| 04/27/2026 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.02 | 12.42 K | $18.06 M |
| 04/24/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.01 | 19.11 K | $18.33 M |
| 04/23/2026 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.03 | 36.55 K | $18.15 M |
| 04/22/2026 | $2.11 | $2.10 (-0.47%) | $2.13 | $2.09 | 9.50 K | $18.78 M |
| 04/21/2026 | $2.10 | $2.12 (0.95%) | $2.13 | $2.10 | 16.41 K | $18.96 M |
| 04/20/2026 | $2.12 | $2.12 (0%) | $2.14 | $2.11 | 21.61 K | $18.96 M |
| 04/17/2026 | $2.14 | $2.11 (-1.4%) | $2.16 | $2.06 | 79.12 K | $18.87 M |
| 04/16/2026 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.10 | 21.33 K | $18.78 M |
| 04/15/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.10 | 54.43 K | $18.96 M |
| 04/14/2026 | $2.10 | $2.16 (2.86%) | $2.20 | $2.10 | 101.20 K | $19.31 M |
| 04/13/2026 | $2.08 | $2.09 (0.48%) | $2.15 | $2.08 | 28.02 K | $18.69 M |
| 04/10/2026 | $2.08 | $2.02 (-2.88%) | $2.08 | $2.00 | 48.00 K | $18.06 M |
| 04/09/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.02 | 13.38 K | $18.33 M |
| 04/08/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.01 | 32.20 K | $18.06 M |
| 04/07/2026 | $2.07 | $2.05 (-0.97%) | $2.08 | $2.01 | 16.84 K | $18.33 M |
| 04/06/2026 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.05 | 22.52 K | $18.87 M |
| 04/02/2026 | $2.02 | $2.13 (5.45%) | $2.13 | $2.01 | 34.47 K | $19.04 M |
| 04/01/2026 | $2.01 | $2.05 (1.99%) | $2.05 | $1.99 | 17.60 K | $18.33 M |
| 03/31/2026 | $2.02 | $2.02 (0%) | $2.02 | $1.99 | 21.10 K | $18.06 M |
| 03/30/2026 | $1.96 | $1.99 (1.53%) | $2.02 | $1.96 | 74.21 K | $17.79 M |
| 03/27/2026 | $2.12 | $2.05 (-3.3%) | $2.13 | $1.94 | 94.11 K | $18.33 M |
| 03/26/2026 | $2.18 | $2.19 (0.46%) | $2.23 | $2.14 | 131.82 K | $19.58 M |
| 03/25/2026 | $2.05 | $2.12 (3.41%) | $2.16 | $2.00 | 143.17 K | $18.96 M |
| 03/24/2026 | $1.99 | $2.00 (0.5%) | $2.07 | $1.99 | 132.63 K | $17.88 M |
| 03/23/2026 | $1.97 | $1.99 (1.02%) | $2.11 | $1.97 | 97.90 K | $17.79 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.
