5 DAY PERFORMANCE
+25.19%
1 MONTH PERFORMANCE
+14.15%
3 MONTH PERFORMANCE
+9.01%
6 MONTH PERFORMANCE
-6.92%
YEAR-TO-DATE PERFORMANCE
-25.77%
1 YEAR PERFORMANCE
-29.65%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.01 | 495.00 K | $34.63 M |
| 12/04/2025 | $0.98 | $1.01 (3.21%) | $1.04 | $0.98 | 346.83 K | $33.00 M |
| 12/03/2025 | $0.98 | $0.99 (1.94%) | $1.00 | $0.97 | 179.40 K | $32.47 M |
| 12/02/2025 | $1.01 | $0.97 (-4.31%) | $1.03 | $0.96 | 277.30 K | $31.58 M |
| 12/01/2025 | $0.99 | $1.02 (3.03%) | $1.05 | $0.98 | 277.40 K | $33.33 M |
| 11/28/2025 | $1.00 | $0.98 (-2.01%) | $1.03 | $0.98 | 260.90 K | $32.02 M |
| 11/26/2025 | $1.01 | $1.00 (-0.99%) | $1.06 | $1.00 | 164.21 K | $32.67 M |
| 11/25/2025 | $1.01 | $0.99 (-1.56%) | $1.02 | $0.99 | 218.90 K | $32.48 M |
| 11/24/2025 | $0.98 | $1.02 (3.83%) | $1.03 | $0.98 | 172.45 K | $33.33 M |
| 11/21/2025 | $0.97 | $0.98 (1.28%) | $1.00 | $0.94 | 237.30 K | $32.10 M |
| 11/20/2025 | $1.02 | $0.96 (-6.17%) | $1.02 | $0.94 | 463.34 K | $31.27 M |
| 11/19/2025 | $1.05 | $1.00 (-5.24%) | $1.05 | $0.99 | 400.83 K | $32.51 M |
| 11/18/2025 | $1.03 | $1.07 (3.88%) | $1.07 | $1.02 | 175.18 K | $34.96 M |
| 11/17/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 263.31 K | $33.65 M |
| 11/14/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 265.00 K | $34.31 M |
| 11/13/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.05 | 230.80 K | $34.31 M |
| 11/12/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 296.33 K | $34.31 M |
| 11/11/2025 | $1.10 | $1.13 (2.73%) | $1.14 | $1.08 | 226.00 K | $36.92 M |
| 11/10/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.05 | 277.90 K | $35.29 M |
| 11/07/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 492.40 K | $34.63 M |
| 11/06/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 496.90 K | $35.61 M |
| 11/05/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 233.23 K | $36.92 M |
| 11/04/2025 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.11 | 586.20 K | $36.59 M |
| 11/03/2025 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.15 | 582.81 K | $38.23 M |
| 10/31/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.17 | 993.10 K | $40.19 M |
| 10/30/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 568.80 K | $37.90 M |
| 10/29/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 474.20 K | $38.88 M |
| 10/28/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.17 | 1.01 M | $38.23 M |
| 10/27/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.23 | 1.16 M | $40.51 M |
| 10/24/2025 | $1.23 | $1.24 (0.81%) | $1.30 | $1.23 | 1.63 M | $40.51 M |
| 10/23/2025 | $1.30 | $1.23 (-5.38%) | $1.37 | $1.22 | 2.22 M | $40.19 M |
| 10/22/2025 | $1.19 | $1.21 (1.68%) | $1.25 | $1.17 | 1.71 M | $39.53 M |
| 10/21/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 203.14 K | $38.88 M |
| 10/20/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.17 | 277.00 K | $39.21 M |
| 10/17/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 246.94 K | $38.23 M |
| 10/16/2025 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 491.30 K | $38.88 M |
| 10/15/2025 | $1.16 | $1.22 (5.17%) | $1.26 | $1.16 | 987.30 K | $39.86 M |
| 10/14/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 522.00 K | $37.25 M |
| 10/13/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.10 | 304.53 K | $37.25 M |
| 10/10/2025 | $1.19 | $1.11 (-6.72%) | $1.20 | $1.11 | 607.01 K | $36.27 M |
| 10/09/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 247.52 K | $39.21 M |
| 10/08/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 216.80 K | $39.53 M |
| 10/07/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 245.15 K | $39.86 M |
| 10/06/2025 | $1.22 | $1.22 (0%) | $1.26 | $1.19 | 312.30 K | $39.86 M |
| 10/03/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 233.60 K | $39.53 M |
| 10/02/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.19 | 96.80 K | $39.53 M |
| 10/01/2025 | $1.18 | $1.21 (2.54%) | $1.22 | $1.18 | 176.15 K | $39.53 M |
| 09/30/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 141.70 K | $38.55 M |
| 09/29/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 436.50 K | $38.88 M |
| 09/26/2025 | $1.23 | $1.24 (0.81%) | $1.32 | $1.20 | 1.11 M | $40.51 M |
| 09/25/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 654.20 K | $39.86 M |
| 09/24/2025 | $1.21 | $1.25 (3.31%) | $1.28 | $1.21 | 600.70 K | $40.84 M |
| 09/23/2025 | $1.19 | $1.20 (0.84%) | $1.26 | $1.17 | 642.94 K | $39.21 M |
| 09/22/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 160.52 K | $38.23 M |
| 09/19/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.16 | 274.71 K | $37.90 M |
| 09/18/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 161.94 K | $38.55 M |
| 09/17/2025 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 211.10 K | $37.90 M |
| 09/16/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.17 | 272.69 K | $39.21 M |
| 09/15/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.14 | 194.92 K | $37.90 M |
| 09/12/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 170.02 K | $37.57 M |
| 09/11/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.12 | 192.00 K | $36.92 M |
| 09/10/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 318.73 K | $38.23 M |
| 09/09/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 270.21 K | $36.92 M |
| 09/08/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 244.30 K | $36.27 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.
