Skip to main content
USEA logo

United Maritime Corporation

USEANASDAQIndustrialsMarine Shipping

$2.46Today:- (-)1Y +48.92%

As of Oct 26, 2026 close

Market cap
$23.28M
P/E (TTM)
-
Forward P/E
-
Dividend yield
16.12%
52-week range
$1.42$3.20
Volume (live)
-
Avg. volume (3M)
128.57K

United Maritime (USEA) Historical Stock Prices

Analyze United Maritime (USEA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

United Maritime (USEA) Interactive Price Chart

Interactive historical price chart showing United Maritime stock price movements and trends across multiple time periods.

Loading chart...

USEA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
USEA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.502.542.422.462.4657.28K
Oct 23, 20262.372.492.372.492.4917.16K
Oct 22, 20262.442.482.412.422.4241.19K
Oct 21, 20262.412.542.412.442.4435.68K
Oct 20, 20262.422.442.412.412.4122.36K
Oct 19, 20262.522.522.432.452.4581.59K
Oct 16, 20262.532.582.512.522.5282.01K
Oct 15, 20262.652.652.542.542.54147.23K
Oct 14, 20262.662.702.642.672.6748.23K
Oct 13, 20262.672.692.622.672.6748.60K
Oct 12, 20262.552.702.482.662.66336.20K
Oct 9, 20262.672.692.522.542.54182.17K
Oct 8, 20262.592.702.542.652.65147.41K
Oct 7, 20262.612.672.572.612.61173.24K
Oct 6, 20262.682.722.632.672.6738.57K
Oct 5, 20262.672.742.652.672.6776.31K
Oct 2, 20262.712.742.652.672.67100.03K
Oct 1, 20262.712.792.612.692.6993.23K
Sep 30, 20262.552.712.552.702.70150.30K
Sep 29, 20262.582.622.512.522.52153.81K
Sep 28, 20262.712.722.562.592.59232.63K
Sep 25, 20262.932.962.722.722.72220.41K
Sep 24, 20263.073.173.003.032.93238.06K
Sep 23, 20263.083.093.033.032.9347.44K
Sep 22, 20263.073.103.023.092.99103.08K
Sep 21, 20263.163.203.043.042.94170.07K
Sep 18, 20263.083.113.023.103.00124.83K
Sep 17, 20263.043.172.973.082.98260.84K
Sep 16, 20263.143.203.053.062.96201.58K
Sep 15, 20262.993.152.973.153.05225.55K
Sep 14, 20263.023.052.952.982.8890.47K
Sep 11, 20262.973.032.912.992.8980.55K
Sep 10, 20262.922.982.902.972.8774.64K
Sep 9, 20263.003.002.922.922.8283.95K
Sep 8, 20263.113.152.932.952.85272.55K
Sep 4, 20263.033.062.973.042.94208.60K
Sep 3, 20262.973.102.922.982.88162.24K
Sep 2, 20262.902.992.852.972.87211.91K
Sep 1, 20262.782.932.772.822.73267.95K
Aug 31, 20262.762.772.752.762.6733.96K
Aug 28, 20262.702.802.702.762.6742.74K
Aug 27, 20262.752.822.702.732.6451.55K
Aug 26, 20262.892.892.762.762.6740.14K
Aug 25, 20262.752.852.722.842.7555.29K
Aug 24, 20262.782.792.702.752.6627.26K
Aug 21, 20262.792.792.652.772.6781.05K
Aug 20, 20262.702.812.672.712.6228.08K
Aug 19, 20262.712.822.702.712.6212.88K
Aug 18, 20262.662.832.662.712.6232.08K
Aug 17, 20262.722.912.682.702.61150.40K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.