5 DAY PERFORMANCE
-21.29%
1 MONTH PERFORMANCE
-21.89%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
+21.76%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+34.42%
United Maritime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.74 | $2.70 (-1.33%) | $2.75 | $2.68 | 3.78 K | $25.01 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 |
| 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 |
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.
