5 DAY PERFORMANCE
-32.35%
1 MONTH PERFORMANCE
-25.27%
3 MONTH PERFORMANCE
-22.18%
6 MONTH PERFORMANCE
+5.08%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+20.35%
United Maritime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.18 | $3.04 (-4.25%) | $3.18 | $3.03 | 170.03 K | $28.92 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 |
| 08/05/2026 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.68 | 47.03 K | $25.24 M |
| 08/04/2026 | $2.62 | $2.67 (1.91%) | $2.70 | $2.56 | 65.11 K | $24.51 M |
| 08/03/2026 | $2.61 | $2.63 (0.77%) | $2.65 | $2.52 | 75.01 K | $24.14 M |
| 07/31/2026 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.59 | 108.34 K | $24.14 M |
| 07/30/2026 | $2.60 | $2.70 (3.85%) | $2.78 | $2.56 | 109.69 K | $24.78 M |
| 07/29/2026 | $2.51 | $2.52 (0.4%) | $2.52 | $2.46 | 10.20 K | $23.13 M |
| 07/28/2026 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.45 | 152.21 K | $23.04 M |
| 07/27/2026 | $2.57 | $2.55 (-0.78%) | $2.57 | $2.51 | 13.10 K | $23.40 M |
| 07/24/2026 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.51 | 10.58 K | $22.80 M |
| 07/23/2026 | $2.60 | $2.61 (0.38%) | $2.63 | $2.56 | 17.23 K | $23.34 M |
| 07/22/2026 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.57 | 12.70 K | $23.43 M |
| 07/21/2026 | $2.52 | $2.64 (4.76%) | $2.64 | $2.50 | 35.50 K | $23.60 M |
| 07/20/2026 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.45 | 30.60 K | $21.91 M |
| 07/17/2026 | $2.48 | $2.52 (1.61%) | $2.60 | $2.48 | 6.23 K | $22.53 M |
| 07/16/2026 | $2.57 | $2.52 (-1.95%) | $2.66 | $2.45 | 108.11 K | $22.53 M |
| 07/15/2026 | $2.67 | $2.57 (-3.75%) | $2.68 | $2.57 | 36.62 K | $22.98 M |
| 07/14/2026 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.64 | 28.25 K | $23.78 M |
| 07/13/2026 | $2.66 | $2.64 (-0.75%) | $2.69 | $2.58 | 59.00 K | $23.60 M |
| 07/10/2026 | $2.69 | $2.67 (-0.74%) | $2.69 | $2.65 | 6.78 K | $23.87 M |
| 07/09/2026 | $2.65 | $2.66 (0.38%) | $2.67 | $2.58 | 20.40 K | $23.78 M |
| 07/08/2026 | $2.61 | $2.63 (0.77%) | $2.66 | $2.60 | 17.50 K | $23.52 M |
| 07/07/2026 | $2.69 | $2.65 (-1.49%) | $2.74 | $2.58 | 43.41 K | $23.69 M |
| 07/06/2026 | $2.68 | $2.68 (0%) | $2.82 | $2.63 | 135.60 K | $23.96 M |
| 07/02/2026 | $2.60 | $2.66 (2.31%) | $2.68 | $2.57 | 43.03 K | $23.78 M |
| 07/01/2026 | $2.57 | $2.63 (2.33%) | $2.68 | $2.55 | 39.20 K | $23.52 M |
| 06/30/2026 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.52 | 89.43 K | $23.52 M |
| 06/29/2026 | $2.66 | $2.63 (-1.13%) | $2.67 | $2.50 | 119.10 K | $23.52 M |
| 06/26/2026 | $2.68 | $2.67 (-0.37%) | $2.73 | $2.62 | 186.40 K | $23.87 M |
| 06/25/2026 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.62 | 67.95 K | $23.69 M |
| 06/24/2026 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.64 | 71.12 K | $23.78 M |
| 06/23/2026 | $2.67 | $2.66 (-0.37%) | $2.69 | $2.62 | 56.90 K | $23.78 M |
| 06/22/2026 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.60 | 118.11 K | $23.87 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.
